Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 16.20 | 16.55 | 16.18 | 16.33 | 335,824 | +0.01(+0.06%) |
Jul 17, 2024 | 16.15 | 16.46 | 16.14 | 16.32 | 399,917 | +0.12(+0.74%) |
Jul 16, 2024 | 16.00 | 16.20 | 15.90 | 16.20 | 512,452 | +0.25(+1.57%) |
Jul 15, 2024 | 15.91 | 16.00 | 15.79 | 15.95 | 483,352 | +0.13(+0.82%) |
Jul 12, 2024 | 16.04 | 16.10 | 15.80 | 15.82 | 667,553 | -0.08(-0.50%) |
Jul 11, 2024 | 15.89 | 16.02 | 15.74 | 15.90 | 444,394 | +0.37(+2.38%) |
Jul 10, 2024 | 15.58 | 15.62 | 15.41 | 15.53 | 286,731 | +0.04(+0.26%) |
Jul 09, 2024 | 15.32 | 15.54 | 15.20 | 15.49 | 381,651 | +0.16(+1.04%) |
Jul 08, 2024 | 15.36 | 15.45 | 15.22 | 15.33 | 510,947 | +0.08(+0.52%) |
Jul 05, 2024 | 15.41 | 15.43 | 15.20 | 15.25 | 615,978 | -0.10(-0.65%) |
Jul 03, 2024 | 15.76 | 15.82 | 15.35 | 15.35 | 428,898 | -0.32(-2.04%) |
Jul 02, 2024 | 15.70 | 15.81 | 15.60 | 15.67 | 1,591,543 | +0.07(+0.45%) |
Jul 01, 2024 | 15.87 | 15.93 | 15.54 | 15.60 | 404,225 | -0.33(-2.07%) |
Jun 28, 2024 | 15.84 | 15.94 | 15.68 | 15.93 | 894,236 | +0.25(+1.59%) |
Jun 27, 2024 | 15.48 | 15.71 | 15.44 | 15.68 | 339,178 | +0.20(+1.29%) |
Jun 26, 2024 | 15.38 | 15.54 | 15.32 | 15.48 | 557,946 | +0.02(+0.13%) |
Jun 25, 2024 | 15.37 | 15.48 | 15.30 | 15.46 | 406,247 | +0.06(+0.39%) |
Jun 24, 2024 | 15.18 | 15.47 | 15.15 | 15.40 | 359,856 | +0.31(+2.05%) |
Jun 21, 2024 | 15.05 | 15.18 | 15.01 | 15.09 | 1,792,671 | +0.02(+0.13%) |
Jun 20, 2024 | 15.01 | 15.15 | 14.92 | 15.07 | 416,543 | -0.04(-0.26%) |
Jun 18, 2024 | 15.25 | 15.41 | 15.11 | 15.11 | 495,714 | -0.13(-0.84%) |
Jun 17, 2024 | 15.28 | 15.34 | 15.15 | 15.24 | 386,477 | -0.20(-1.28%) |
Jun 14, 2024 | 15.00 | 15.44 | 15.00 | 15.44 | 473,705 | +0.25(+1.63%) |
Jun 13, 2024 | 15.39 | 15.43 | 15.13 | 15.19 | 391,232 | -0.12(-0.77%) |
Jun 12, 2024 | 15.51 | 15.76 | 15.26 | 15.31 | 643,928 | +0.24(+1.57%) |
Jun 11, 2024 | 15.22 | 15.28 | 15.03 | 15.07 | 1,059,165 | -0.25(-1.61%) |
Jun 10, 2024 | 14.97 | 15.34 | 14.86 | 15.32 | 693,776 | +0.23(+1.51%) |
Jun 07, 2024 | 15.04 | 15.20 | 15.01 | 15.09 | 255,936 | -0.17(-1.10%) |
Jun 06, 2024 | 15.38 | 15.42 | 15.23 | 15.26 | 233,141 | -0.19(-1.22%) |
Jun 05, 2024 | 15.31 | 15.46 | 15.17 | 15.45 | 486,800 | +0.15(+0.97%) |
Jun 04, 2024 | 15.36 | 15.39 | 15.28 | 15.30 | 535,677 | -0.05(-0.32%) |
Jun 03, 2024 | 15.24 | 15.35 | 15.07 | 15.35 | 877,029 | +0.12(+0.78%) |
May 31, 2024 | 15.28 | 15.33 | 15.12 | 15.23 | 748,591 | +0.10(+0.65%) |
May 30, 2024 | 15.05 | 15.31 | 15.03 | 15.13 | 473,432 | +0.22(+1.46%) |
May 29, 2024 | 14.75 | 14.91 | 14.61 | 14.91 | 374,705 | -0.04(-0.26%) |
May 28, 2024 | 15.59 | 15.59 | 14.92 | 14.95 | 509,914 | -0.57(-3.69%) |
May 24, 2024 | 15.81 | 15.86 | 15.51 | 15.53 | 359,621 | -0.22(-1.38%) |
May 23, 2024 | 15.99 | 16.00 | 15.65 | 15.74 | 435,375 | -0.32(-1.97%) |
May 22, 2024 | 16.09 | 16.24 | 16.02 | 16.06 | 433,870 | -0.05(-0.31%) |
May 21, 2024 | 15.89 | 16.12 | 15.86 | 16.11 | 337,700 | +0.20(+1.24%) |
May 20, 2024 | 15.86 | 16.10 | 15.86 | 15.91 | 453,880 | +0.01(+0.06%) |
May 17, 2024 | 15.91 | 16.00 | 15.76 | 15.90 | 754,884 | +0.08(+0.50%) |
May 16, 2024 | 15.99 | 16.04 | 15.72 | 15.82 | 676,508 | -0.18(-1.11%) |
May 15, 2024 | 15.99 | 16.14 | 15.95 | 16.00 | 650,701 | +0.26(+1.63%) |
May 14, 2024 | 15.74 | 15.84 | 15.64 | 15.74 | 654,515 | +0.18(+1.14%) |
May 13, 2024 | 15.58 | 15.67 | 15.48 | 15.56 | 265,424 | +0.05(+0.32%) |
May 10, 2024 | 15.60 | 15.60 | 15.43 | 15.52 | 252,542 | -0.05(-0.32%) |
May 09, 2024 | 15.13 | 15.58 | 15.13 | 15.56 | 581,059 | +0.49(+3.28%) |
May 08, 2024 | 15.24 | 15.32 | 14.99 | 15.07 | 374,947 | -0.24(-1.55%) |
May 07, 2024 | 15.08 | 15.33 | 15.08 | 15.31 | 358,223 | +0.26(+1.71%) |
May 06, 2024 | 15.20 | 15.36 | 15.04 | 15.05 | 631,086 | +0.01(+0.07%) |
May 03, 2024 | 15.41 | 15.50 | 14.91 | 15.04 | 818,344 | -0.09(-0.59%) |
May 02, 2024 | 15.31 | 15.32 | 14.66 | 15.13 | 1,952,038 | +0.14(+0.92%) |