Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.45 | 16.60 | 16.29 | 16.51 | 7,875 | +0.15(+0.92%) |
Jul 18, 2024 | 16.56 | 16.61 | 16.25 | 16.36 | 22,842 | -0.20(-1.21%) |
Jul 17, 2024 | 16.66 | 16.69 | 16.44 | 16.56 | 18,021 | -0.12(-0.69%) |
Jul 16, 2024 | 16.52 | 16.77 | 16.51 | 16.68 | 32,083 | +0.14(+0.82%) |
Jul 15, 2024 | 16.64 | 16.68 | 16.42 | 16.54 | 23,822 | -0.02(-0.12%) |
Jul 12, 2024 | 16.58 | 16.58 | 16.41 | 16.56 | 6,167 | -0.01(-0.06%) |
Jul 11, 2024 | 16.36 | 16.59 | 16.33 | 16.57 | 28,697 | +0.27(+1.69%) |
Jul 10, 2024 | 16.16 | 16.40 | 16.12 | 16.30 | 21,922 | +0.24(+1.46%) |
Jul 09, 2024 | 16.48 | 16.48 | 16.06 | 16.06 | 9,951 | -0.44(-2.67%) |
Jul 08, 2024 | 16.77 | 16.77 | 16.50 | 16.50 | 21,095 | -0.25(-1.49%) |
Jul 05, 2024 | 16.77 | 16.77 | 16.57 | 16.75 | 8,860 | -0.01(-0.06%) |
Jul 03, 2024 | 16.68 | 16.77 | 16.51 | 16.76 | 12,184 | +0.16(+0.96%) |
Jul 02, 2024 | 16.37 | 16.63 | 16.20 | 16.60 | 11,179 | +0.31(+1.90%) |
Jul 01, 2024 | 16.39 | 16.50 | 16.06 | 16.29 | 20,475 | +0.12(+0.74%) |
Jun 28, 2024 | 16.69 | 16.76 | 16.13 | 16.17 | 47,119 | -0.38(-2.30%) |
Jun 27, 2024 | 16.60 | 16.75 | 16.53 | 16.55 | 22,180 | -0.09(-0.54%) |
Jun 26, 2024 | 16.45 | 16.69 | 16.11 | 16.64 | 28,338 | +0.04(+0.24%) |
Jun 25, 2024 | 16.19 | 16.60 | 16.05 | 16.60 | 40,577 | +0.57(+3.56%) |
Jun 24, 2024 | 15.84 | 16.14 | 15.84 | 16.03 | 16,427 | +0.20(+1.26%) |
Jun 21, 2024 | 15.84 | 15.85 | 15.70 | 15.83 | 27,434 | +0.03(+0.19%) |
Jun 20, 2024 | 15.90 | 16.05 | 15.77 | 15.80 | 74,456 | -0.36(-2.23%) |
Jun 18, 2024 | 15.90 | 16.37 | 15.79 | 16.16 | 23,997 | +0.17(+1.06%) |
Jun 17, 2024 | 16.07 | 16.21 | 15.95 | 15.99 | 21,167 | -0.15(-0.93%) |
Jun 14, 2024 | 16.18 | 16.24 | 16.01 | 16.14 | 14,817 | -0.04(-0.22%) |
Jun 13, 2024 | 16.11 | 16.26 | 16.04 | 16.18 | 20,786 | +0.11(+0.65%) |
Jun 12, 2024 | 16.33 | 16.43 | 16.06 | 16.07 | 23,371 | -0.03(-0.19%) |
Jun 11, 2024 | 16.26 | 16.39 | 15.97 | 16.10 | 27,825 | -0.23(-1.44%) |
Jun 10, 2024 | 16.53 | 16.62 | 16.33 | 16.34 | 23,589 | -0.20(-1.19%) |
Jun 07, 2024 | 16.36 | 16.54 | 16.26 | 16.53 | 24,142 | +0.09(+0.54%) |
Jun 06, 2024 | 16.18 | 16.55 | 16.18 | 16.44 | 41,597 | +0.18(+1.09%) |
Jun 05, 2024 | 16.40 | 16.40 | 16.20 | 16.27 | 15,446 | -0.09(-0.54%) |
Jun 04, 2024 | 16.34 | 16.55 | 16.24 | 16.35 | 52,234 | -0.08(-0.48%) |
Jun 03, 2024 | 16.31 | 16.67 | 16.21 | 16.43 | 79,051 | +0.11(+0.66%) |
May 31, 2024 | 15.71 | 16.44 | 15.64 | 16.32 | 95,936 | +0.75(+4.79%) |
May 30, 2024 | 15.61 | 15.73 | 15.58 | 15.58 | 16,271 | -0.08(-0.50%) |
May 29, 2024 | 15.83 | 15.83 | 15.49 | 15.66 | 35,109 | -0.24(-1.48%) |
May 28, 2024 | 16.14 | 16.20 | 15.78 | 15.89 | 15,683 | -0.11(-0.68%) |
May 24, 2024 | 15.94 | 16.02 | 15.79 | 16.00 | 10,266 | +0.12(+0.74%) |
May 23, 2024 | 16.07 | 16.07 | 15.63 | 15.88 | 52,270 | -0.25(-1.52%) |
May 22, 2024 | 16.28 | 16.28 | 15.99 | 16.13 | 13,900 | -0.08(-0.49%) |
May 21, 2024 | 16.31 | 16.41 | 16.17 | 16.21 | 36,653 | -0.08(-0.48%) |
May 20, 2024 | 16.13 | 16.39 | 16.09 | 16.29 | 44,164 | +0.30(+1.91%) |
May 17, 2024 | 16.19 | 16.19 | 15.73 | 15.98 | 19,357 | -0.23(-1.40%) |
May 16, 2024 | 15.94 | 16.21 | 15.90 | 16.21 | 46,862 | +0.10(+0.61%) |
May 15, 2024 | 15.80 | 16.11 | 15.80 | 16.11 | 32,263 | +0.43(+2.76%) |
May 14, 2024 | 15.96 | 16.04 | 15.66 | 15.68 | 41,626 | -0.04(-0.25%) |
May 13, 2024 | 15.89 | 16.04 | 15.67 | 15.72 | 60,833 | -0.08(-0.50%) |
May 10, 2024 | 15.81 | 15.84 | 15.64 | 15.79 | 8,226 | +0.11(+0.69%) |
May 09, 2024 | 15.69 | 15.98 | 15.69 | 15.69 | 27,301 | -0.06(-0.37%) |
May 08, 2024 | 15.92 | 15.92 | 15.63 | 15.74 | 27,240 | -0.30(-1.90%) |
May 07, 2024 | 16.04 | 16.34 | 15.99 | 16.05 | 37,758 | -0.11(-0.70%) |
May 06, 2024 | 16.05 | 16.16 | 15.83 | 16.16 | 23,103 | +0.20(+1.26%) |
May 03, 2024 | 15.70 | 15.96 | 15.58 | 15.96 | 17,945 | +0.48(+3.11%) |
May 02, 2024 | 15.38 | 15.64 | 15.38 | 15.48 | 11,512 | +0.02(+0.13%) |