Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 18.38 | 18.78 | 18.16 | 18.19 | 580,301 | -0.12(-0.66%) |
Jul 12, 2024 | 17.95 | 18.41 | 17.36 | 18.31 | 734,883 | +0.53(+2.98%) |
Jul 11, 2024 | 17.37 | 17.85 | 17.36 | 17.78 | 570,681 | +0.77(+4.53%) |
Jul 10, 2024 | 17.22 | 17.26 | 16.78 | 17.01 | 321,555 | -0.13(-0.76%) |
Jul 09, 2024 | 17.20 | 17.28 | 16.98 | 17.14 | 476,988 | -0.07(-0.41%) |
Jul 08, 2024 | 17.24 | 17.49 | 17.04 | 17.21 | 293,782 | -0.01(-0.06%) |
Jul 05, 2024 | 17.04 | 17.29 | 16.89 | 17.22 | 384,698 | +0.17(+1.00%) |
Jul 03, 2024 | 17.26 | 17.40 | 16.99 | 17.05 | 296,924 | -0.21(-1.22%) |
Jul 02, 2024 | 16.87 | 17.27 | 16.79 | 17.26 | 371,732 | +0.40(+2.37%) |
Jul 01, 2024 | 16.53 | 16.95 | 16.27 | 16.86 | 596,249 | +0.36(+2.18%) |
Jun 28, 2024 | 15.96 | 16.57 | 15.96 | 16.50 | 1,586,462 | +0.65(+4.10%) |
Jun 27, 2024 | 15.08 | 16.01 | 14.96 | 15.85 | 715,759 | +0.81(+5.39%) |
Jun 26, 2024 | 15.06 | 15.26 | 15.00 | 15.04 | 437,090 | -0.11(-0.73%) |
Jun 25, 2024 | 15.05 | 15.35 | 14.78 | 15.15 | 429,058 | +0.10(+0.66%) |
Jun 24, 2024 | 15.04 | 15.36 | 15.02 | 15.05 | 491,511 | -0.01(-0.07%) |
Jun 21, 2024 | 14.91 | 15.13 | 14.68 | 15.06 | 981,749 | +0.15(+1.01%) |
Jun 20, 2024 | 15.16 | 15.16 | 14.87 | 14.91 | 453,899 | -0.27(-1.78%) |
Jun 18, 2024 | 15.56 | 15.56 | 15.17 | 15.18 | 401,786 | -0.35(-2.25%) |
Jun 17, 2024 | 15.52 | 15.57 | 15.28 | 15.53 | 371,643 | -0.07(-0.45%) |
Jun 14, 2024 | 15.42 | 15.62 | 15.26 | 15.60 | 360,859 | +0.06(+0.39%) |
Jun 13, 2024 | 15.85 | 15.85 | 15.36 | 15.54 | 444,876 | -0.28(-1.77%) |
Jun 12, 2024 | 15.50 | 15.92 | 15.39 | 15.82 | 569,256 | +0.78(+5.19%) |
Jun 11, 2024 | 15.15 | 15.28 | 14.99 | 15.04 | 494,588 | -0.19(-1.25%) |
Jun 10, 2024 | 15.29 | 15.44 | 15.06 | 15.23 | 635,854 | -0.24(-1.55%) |
Jun 07, 2024 | 15.28 | 15.61 | 15.20 | 15.47 | 461,967 | +0.02(+0.13%) |
Jun 06, 2024 | 15.49 | 15.65 | 15.39 | 15.45 | 540,258 | -0.10(-0.64%) |
Jun 05, 2024 | 15.49 | 15.58 | 15.32 | 15.55 | 677,554 | +0.18(+1.17%) |
Jun 04, 2024 | 15.32 | 15.66 | 15.30 | 15.37 | 497,886 | -0.01(-0.07%) |
Jun 03, 2024 | 16.03 | 16.10 | 15.22 | 15.38 | 733,599 | -0.54(-3.39%) |
May 31, 2024 | 15.91 | 16.05 | 15.74 | 15.92 | 508,055 | +0.11(+0.70%) |
May 30, 2024 | 15.87 | 15.92 | 15.48 | 15.81 | 692,009 | -0.12(-0.75%) |
May 29, 2024 | 16.24 | 16.45 | 15.91 | 15.93 | 653,403 | -0.50(-3.04%) |
May 28, 2024 | 16.36 | 16.43 | 16.10 | 16.43 | 783,403 | +0.15(+0.92%) |
May 24, 2024 | 16.44 | 16.63 | 15.85 | 16.28 | 1,356,493 | -0.12(-0.73%) |
May 23, 2024 | 17.51 | 17.51 | 16.36 | 16.40 | 1,215,469 | -1.00(-5.75%) |
May 22, 2024 | 17.28 | 17.67 | 17.23 | 17.40 | 864,731 | +0.05(+0.29%) |
May 21, 2024 | 17.87 | 17.87 | 17.30 | 17.35 | 1,005,296 | -0.71(-3.93%) |
May 20, 2024 | 18.00 | 18.21 | 17.85 | 18.06 | 695,674 | +0.06(+0.33%) |
May 17, 2024 | 17.84 | 18.29 | 17.62 | 18.00 | 1,145,827 | +0.15(+0.84%) |
May 16, 2024 | 17.45 | 18.14 | 17.30 | 17.85 | 1,519,512 | +0.40(+2.29%) |
May 15, 2024 | 17.85 | 17.98 | 17.31 | 17.45 | 2,116,340 | -0.28(-1.58%) |
May 14, 2024 | 18.30 | 18.41 | 17.10 | 17.73 | 6,139,036 | -2.68(-13.13%) |
May 13, 2024 | 19.76 | 20.48 | 19.70 | 20.41 | 653,042 | +0.90(+4.61%) |
May 10, 2024 | 20.06 | 20.06 | 19.41 | 19.51 | 477,925 | -0.44(-2.21%) |
May 09, 2024 | 20.48 | 21.41 | 19.71 | 19.95 | 738,399 | +0.24(+1.22%) |
May 08, 2024 | 20.56 | 20.67 | 19.70 | 19.71 | 849,526 | -1.29(-6.14%) |
May 07, 2024 | 20.85 | 21.01 | 20.74 | 21.00 | 492,772 | +0.13(+0.62%) |
May 06, 2024 | 20.31 | 20.98 | 20.22 | 20.87 | 362,620 | +0.65(+3.21%) |
May 03, 2024 | 20.07 | 20.25 | 19.75 | 20.22 | 592,691 | +0.31(+1.56%) |
May 02, 2024 | 19.81 | 19.96 | 19.66 | 19.91 | 453,671 | +0.31(+1.58%) |