Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.00 | 16.08 | 15.96 | 16.03 | 15,084 | +0.02(+0.12%) |
Jul 25, 2024 | 15.84 | 16.03 | 15.84 | 16.01 | 6,528 | +0.16(+1.01%) |
Jul 24, 2024 | 15.93 | 15.95 | 15.85 | 15.85 | 17,789 | -0.10(-0.63%) |
Jul 23, 2024 | 15.90 | 16.15 | 15.90 | 15.95 | 19,203 | +0.05(+0.31%) |
Jul 22, 2024 | 15.90 | 15.95 | 15.83 | 15.90 | 20,808 | +0.04(+0.25%) |
Jul 19, 2024 | 15.88 | 15.89 | 15.84 | 15.86 | 7,616 | -0.04(-0.25%) |
Jul 18, 2024 | 15.96 | 15.97 | 15.82 | 15.90 | 17,491 | -0.08(-0.50%) |
Jul 17, 2024 | 16.08 | 16.08 | 15.93 | 15.98 | 25,126 | -0.13(-0.81%) |
Jul 16, 2024 | 16.09 | 16.12 | 16.04 | 16.11 | 15,250 | +0.08(+0.50%) |
Jul 15, 2024 | 15.99 | 16.13 | 15.99 | 16.03 | 22,461 | -0.12(-0.74%) |
Jul 12, 2024 | 16.12 | 16.19 | 16.10 | 16.15 | 31,979 | -0.04(-0.25%) |
Jul 11, 2024 | 15.96 | 16.21 | 15.96 | 16.19 | 44,886 | +0.28(+1.76%) |
Jul 10, 2024 | 15.90 | 15.99 | 15.90 | 15.91 | 8,450 | +0.08(+0.51%) |
Jul 09, 2024 | 15.81 | 15.85 | 15.79 | 15.83 | 17,666 | +0.02(+0.13%) |
Jul 08, 2024 | 15.87 | 15.90 | 15.77 | 15.81 | 23,524 | -0.09(-0.57%) |
Jul 05, 2024 | 15.95 | 15.95 | 15.86 | 15.90 | 22,532 | +0.00(+0.00%) |
Jul 03, 2024 | 15.81 | 15.91 | 15.80 | 15.90 | 22,216 | +0.08(+0.47%) |
Jul 02, 2024 | 15.84 | 15.85 | 15.75 | 15.82 | 47,725 | +0.07(+0.48%) |
Jul 01, 2024 | 15.91 | 15.96 | 15.71 | 15.75 | 37,361 | -0.16(-1.01%) |
Jun 28, 2024 | 15.83 | 15.93 | 15.81 | 15.91 | 17,483 | +0.16(+1.02%) |
Jun 27, 2024 | 15.90 | 15.94 | 15.75 | 15.75 | 24,437 | +0.00(+0.00%) |
Jun 26, 2024 | 15.88 | 15.89 | 15.74 | 15.75 | 33,707 | -0.15(-0.94%) |
Jun 25, 2024 | 15.86 | 15.92 | 15.80 | 15.90 | 7,188 | +0.07(+0.44%) |
Jun 24, 2024 | 15.91 | 15.92 | 15.82 | 15.83 | 6,025 | +0.03(+0.19%) |
Jun 21, 2024 | 15.82 | 15.90 | 15.80 | 15.80 | 6,083 | -0.01(-0.09%) |
Jun 20, 2024 | 15.81 | 15.89 | 15.76 | 15.81 | 16,444 | -0.09(-0.53%) |
Jun 18, 2024 | 16.05 | 16.05 | 15.86 | 15.90 | 24,576 | -0.06(-0.38%) |
Jun 17, 2024 | 15.98 | 16.19 | 15.90 | 15.96 | 6,145 | -0.02(-0.13%) |
Jun 14, 2024 | 16.15 | 16.15 | 15.87 | 15.98 | 5,246 | +0.03(+0.17%) |
Jun 13, 2024 | 16.11 | 16.12 | 15.92 | 15.95 | 16,094 | -0.24(-1.47%) |
Jun 12, 2024 | 16.09 | 16.32 | 15.92 | 16.19 | 4,941 | +0.20(+1.24%) |
Jun 11, 2024 | 16.01 | 16.30 | 15.92 | 15.99 | 34,868 | -0.02(-0.12%) |
Jun 10, 2024 | 15.94 | 16.15 | 15.78 | 16.01 | 5,842 | +0.11(+0.69%) |
Jun 07, 2024 | 15.79 | 16.04 | 15.73 | 15.90 | 17,781 | +0.07(+0.44%) |
Jun 06, 2024 | 15.78 | 15.89 | 15.76 | 15.83 | 3,483 | +0.09(+0.57%) |
Jun 05, 2024 | 15.65 | 16.01 | 15.65 | 15.74 | 13,142 | +0.08(+0.51%) |
Jun 04, 2024 | 15.66 | 15.76 | 15.65 | 15.66 | 23,381 | -0.04(-0.25%) |
Jun 03, 2024 | 15.63 | 15.75 | 15.63 | 15.70 | 9,980 | +0.11(+0.70%) |
May 31, 2024 | 16.02 | 16.02 | 15.57 | 15.60 | 11,000 | +0.05(+0.32%) |
May 30, 2024 | 15.57 | 15.62 | 15.53 | 15.55 | 6,335 | +0.06(+0.39%) |
May 29, 2024 | 15.56 | 15.58 | 15.48 | 15.49 | 8,061 | -0.12(-0.76%) |
May 28, 2024 | 15.79 | 15.79 | 15.55 | 15.61 | 13,017 | -0.12(-0.76%) |
May 24, 2024 | 15.79 | 15.79 | 15.71 | 15.72 | 10,926 | +0.05(+0.32%) |
May 23, 2024 | 15.78 | 15.80 | 15.59 | 15.67 | 25,032 | -0.11(-0.69%) |
May 22, 2024 | 16.06 | 16.06 | 15.75 | 15.78 | 15,476 | -0.20(-1.24%) |
May 21, 2024 | 16.04 | 16.04 | 15.90 | 15.98 | 6,126 | -0.17(-1.05%) |
May 20, 2024 | 15.96 | 16.15 | 15.84 | 16.15 | 5,664 | +0.27(+1.69%) |
May 17, 2024 | 15.99 | 15.99 | 15.74 | 15.88 | 2,218 | -0.01(-0.06%) |
May 16, 2024 | 15.84 | 16.00 | 15.85 | 15.89 | 5,314 | -0.18(-1.11%) |
May 15, 2024 | 15.69 | 16.08 | 15.70 | 16.07 | 14,241 | +0.20(+1.25%) |
May 14, 2024 | 15.91 | 15.94 | 15.82 | 15.87 | 4,126 | +0.07(+0.42%) |
May 13, 2024 | 15.84 | 15.84 | 15.74 | 15.81 | 15,293 | -0.06(-0.37%) |
May 10, 2024 | 15.85 | 15.88 | 15.76 | 15.87 | 21,924 | +0.01(+0.06%) |
May 09, 2024 | 15.69 | 15.86 | 15.68 | 15.86 | 2,975 | +0.03(+0.19%) |
May 08, 2024 | 15.85 | 15.85 | 15.70 | 15.83 | 4,145 | +0.01(+0.06%) |
May 07, 2024 | 15.56 | 15.85 | 15.56 | 15.82 | 32,893 | +0.28(+1.77%) |
May 06, 2024 | 15.43 | 15.60 | 15.40 | 15.54 | 25,170 | +0.19(+1.23%) |
May 03, 2024 | 15.33 | 15.40 | 15.32 | 15.35 | 9,547 | +0.07(+0.45%) |
May 02, 2024 | 15.24 | 15.38 | 15.21 | 15.28 | 9,396 | +0.02(+0.13%) |