Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.70 | 15.70 | 15.64 | 15.66 | 4,974 | +0.00(+0.00%) |
Jul 18, 2024 | 15.75 | 15.78 | 15.66 | 15.66 | 17,742 | -0.14(-0.89%) |
Jul 17, 2024 | 15.99 | 15.99 | 15.76 | 15.80 | 19,659 | -0.13(-0.82%) |
Jul 16, 2024 | 15.92 | 15.98 | 15.82 | 15.93 | 19,499 | +0.04(+0.23%) |
Jul 15, 2024 | 15.90 | 15.95 | 15.80 | 15.89 | 25,707 | -0.12(-0.73%) |
Jul 12, 2024 | 16.09 | 16.09 | 15.96 | 16.01 | 22,204 | -0.06(-0.37%) |
Jul 11, 2024 | 15.99 | 16.07 | 15.99 | 16.07 | 9,107 | +0.13(+0.82%) |
Jul 10, 2024 | 16.09 | 16.09 | 15.91 | 15.94 | 22,848 | -0.04(-0.25%) |
Jul 09, 2024 | 16.03 | 16.03 | 15.95 | 15.98 | 19,018 | -0.08(-0.50%) |
Jul 08, 2024 | 16.06 | 16.09 | 16.03 | 16.06 | 8,537 | -0.01(-0.06%) |
Jul 05, 2024 | 16.06 | 16.19 | 16.05 | 16.07 | 12,160 | -0.07(-0.43%) |
Jul 03, 2024 | 16.02 | 16.15 | 16.02 | 16.14 | 8,698 | +0.03(+0.19%) |
Jul 02, 2024 | 16.09 | 16.18 | 16.09 | 16.11 | 18,915 | +0.00(+0.00%) |
Jul 01, 2024 | 16.17 | 16.17 | 16.06 | 16.11 | 5,815 | -0.08(-0.49%) |
Jun 28, 2024 | 16.07 | 16.29 | 16.06 | 16.19 | 8,788 | +0.14(+0.87%) |
Jun 27, 2024 | 16.01 | 16.30 | 15.99 | 16.05 | 8,395 | +0.10(+0.63%) |
Jun 26, 2024 | 15.95 | 15.97 | 15.91 | 15.95 | 5,773 | -0.03(-0.19%) |
Jun 25, 2024 | 15.98 | 16.07 | 15.92 | 15.98 | 20,207 | +0.02(+0.13%) |
Jun 24, 2024 | 15.97 | 16.04 | 15.92 | 15.96 | 14,081 | -0.03(-0.19%) |
Jun 21, 2024 | 16.08 | 16.10 | 15.93 | 15.99 | 13,464 | -0.08(-0.50%) |
Jun 20, 2024 | 16.14 | 16.14 | 16.03 | 16.07 | 22,379 | -0.11(-0.65%) |
Jun 18, 2024 | 16.28 | 16.34 | 16.11 | 16.18 | 18,948 | -0.04(-0.25%) |
Jun 17, 2024 | 16.17 | 16.25 | 16.07 | 16.21 | 7,159 | +0.03(+0.19%) |
Jun 14, 2024 | 16.09 | 16.18 | 16.09 | 16.18 | 11,610 | +0.03(+0.19%) |
Jun 13, 2024 | 16.12 | 16.20 | 16.12 | 16.16 | 6,346 | +0.05(+0.31%) |
Jun 12, 2024 | 16.24 | 16.24 | 16.06 | 16.11 | 19,619 | -0.03(-0.18%) |
Jun 11, 2024 | 16.39 | 16.44 | 15.98 | 16.14 | 29,330 | -0.16(-0.98%) |
Jun 10, 2024 | 16.28 | 16.29 | 16.17 | 16.29 | 8,874 | +0.10(+0.61%) |
Jun 07, 2024 | 16.08 | 16.25 | 16.02 | 16.19 | 7,686 | -0.00(-0.03%) |
Jun 06, 2024 | 16.32 | 16.32 | 16.19 | 16.20 | 10,566 | -0.07(-0.40%) |
Jun 05, 2024 | 16.18 | 16.31 | 16.07 | 16.26 | 20,967 | +0.05(+0.31%) |
Jun 04, 2024 | 16.04 | 16.23 | 15.88 | 16.21 | 14,986 | +0.11(+0.68%) |
Jun 03, 2024 | 16.16 | 16.16 | 16.01 | 16.11 | 7,229 | +0.21(+1.31%) |
May 31, 2024 | 15.81 | 16.16 | 15.81 | 15.90 | 13,481 | +0.11(+0.69%) |
May 30, 2024 | 15.79 | 15.85 | 15.71 | 15.79 | 9,984 | +0.03(+0.19%) |
May 29, 2024 | 15.81 | 15.81 | 15.70 | 15.76 | 14,038 | -0.09(-0.56%) |
May 28, 2024 | 15.98 | 16.04 | 15.83 | 15.85 | 8,212 | +0.01(+0.06%) |
May 24, 2024 | 15.85 | 15.98 | 15.84 | 15.84 | 5,818 | +0.03(+0.20%) |
May 23, 2024 | 15.82 | 15.98 | 15.81 | 15.81 | 17,300 | -0.22(-1.37%) |
May 22, 2024 | 16.23 | 16.25 | 15.84 | 16.03 | 19,442 | -0.26(-1.62%) |
May 21, 2024 | 16.24 | 16.30 | 16.19 | 16.29 | 6,173 | +0.05(+0.28%) |
May 20, 2024 | 16.14 | 16.29 | 16.13 | 16.24 | 11,545 | +0.17(+1.05%) |
May 17, 2024 | 16.10 | 16.29 | 15.89 | 16.08 | 6,046 | +0.07(+0.43%) |
May 16, 2024 | 16.19 | 16.19 | 15.95 | 16.01 | 21,514 | -0.04(-0.25%) |
May 15, 2024 | 16.01 | 16.10 | 15.97 | 16.05 | 18,792 | +0.08(+0.50%) |
May 14, 2024 | 15.97 | 16.01 | 15.93 | 15.97 | 7,684 | -0.03(-0.22%) |
May 13, 2024 | 16.01 | 16.02 | 15.97 | 16.00 | 13,231 | +0.01(+0.06%) |
May 10, 2024 | 16.03 | 16.03 | 15.93 | 15.99 | 8,187 | -0.10(-0.61%) |
May 09, 2024 | 16.06 | 16.12 | 16.06 | 16.09 | 7,192 | +0.03(+0.18%) |
May 08, 2024 | 16.11 | 16.12 | 16.02 | 16.06 | 11,844 | +0.00(+0.00%) |
May 07, 2024 | 15.97 | 16.11 | 15.83 | 16.06 | 11,643 | +0.15(+0.93%) |
May 06, 2024 | 15.71 | 15.92 | 15.71 | 15.91 | 12,464 | +0.17(+1.07%) |
May 03, 2024 | 15.78 | 15.78 | 15.65 | 15.74 | 33,677 | +0.06(+0.38%) |
May 02, 2024 | 15.68 | 15.74 | 15.66 | 15.68 | 8,844 | -0.02(-0.16%) |