Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.34 | 16.50 | 16.24 | 16.44 | 17,613,872 | +0.09(+0.55%) |
Jul 18, 2024 | 16.14 | 16.39 | 16.14 | 16.35 | 21,970,382 | +0.24(+1.49%) |
Jul 17, 2024 | 16.40 | 16.48 | 16.10 | 16.11 | 23,006,580 | -0.25(-1.53%) |
Jul 16, 2024 | 16.37 | 16.45 | 16.31 | 16.36 | 19,768,616 | -0.03(-0.18%) |
Jul 15, 2024 | 16.34 | 16.44 | 16.17 | 16.39 | 18,735,540 | +0.14(+0.86%) |
Jul 12, 2024 | 16.34 | 16.36 | 16.21 | 16.25 | 11,332,873 | -0.06(-0.37%) |
Jul 11, 2024 | 16.29 | 16.32 | 16.21 | 16.31 | 9,158,521 | +0.03(+0.18%) |
Jul 10, 2024 | 16.19 | 16.30 | 16.14 | 16.28 | 18,227,464 | +0.16(+0.99%) |
Jul 09, 2024 | 16.10 | 16.28 | 16.03 | 16.12 | 12,460,435 | +0.03(+0.19%) |
Jul 08, 2024 | 16.21 | 16.28 | 16.08 | 16.09 | 8,247,576 | -0.09(-0.56%) |
Jul 05, 2024 | 16.33 | 16.36 | 16.11 | 16.18 | 8,281,329 | -0.15(-0.92%) |
Jul 03, 2024 | 16.40 | 16.47 | 16.32 | 16.33 | 6,029,369 | -0.07(-0.43%) |
Jul 02, 2024 | 16.40 | 16.48 | 16.31 | 16.40 | 10,609,615 | +0.04(+0.24%) |
Jul 01, 2024 | 16.31 | 16.38 | 16.20 | 16.36 | 12,500,797 | +0.14(+0.86%) |
Jun 28, 2024 | 16.09 | 16.31 | 16.04 | 16.22 | 12,587,050 | +0.19(+1.19%) |
Jun 27, 2024 | 15.92 | 16.03 | 15.92 | 16.03 | 5,474,296 | +0.11(+0.69%) |
Jun 26, 2024 | 16.00 | 16.04 | 15.81 | 15.92 | 16,823,816 | -0.08(-0.50%) |
Jun 25, 2024 | 15.81 | 16.01 | 15.81 | 16.00 | 6,298,537 | +0.09(+0.57%) |
Jun 24, 2024 | 15.75 | 16.00 | 15.74 | 15.91 | 9,212,027 | +0.19(+1.21%) |
Jun 21, 2024 | 15.74 | 15.82 | 15.67 | 15.72 | 8,836,482 | +0.02(+0.13%) |
Jun 20, 2024 | 15.50 | 15.73 | 15.47 | 15.70 | 9,639,286 | +0.22(+1.42%) |
Jun 18, 2024 | 15.33 | 15.53 | 15.33 | 15.48 | 8,781,048 | +0.16(+1.04%) |
Jun 17, 2024 | 15.17 | 15.41 | 15.15 | 15.32 | 10,192,471 | +0.16(+1.06%) |
Jun 14, 2024 | 15.25 | 15.50 | 15.15 | 15.16 | 13,276,203 | -0.14(-0.92%) |
Jun 13, 2024 | 15.48 | 15.48 | 15.28 | 15.30 | 17,114,446 | -0.18(-1.16%) |
Jun 12, 2024 | 15.64 | 15.67 | 15.41 | 15.48 | 10,351,074 | -0.09(-0.58%) |
Jun 11, 2024 | 15.68 | 15.68 | 15.56 | 15.57 | 6,126,754 | -0.13(-0.83%) |
Jun 10, 2024 | 15.50 | 15.72 | 15.45 | 15.70 | 8,271,307 | +0.22(+1.42%) |
Jun 07, 2024 | 15.42 | 15.54 | 15.31 | 15.48 | 8,538,715 | +0.03(+0.19%) |
Jun 06, 2024 | 15.35 | 15.46 | 15.30 | 15.45 | 7,547,087 | +0.07(+0.46%) |
Jun 05, 2024 | 15.40 | 15.45 | 15.25 | 15.38 | 9,368,653 | +0.01(+0.07%) |
Jun 04, 2024 | 15.32 | 15.39 | 15.10 | 15.37 | 13,423,313 | -0.01(-0.07%) |
Jun 03, 2024 | 15.65 | 15.66 | 15.29 | 15.38 | 13,384,187 | -0.29(-1.85%) |
May 31, 2024 | 15.55 | 15.67 | 15.52 | 15.67 | 7,126,865 | +0.13(+0.84%) |
May 30, 2024 | 15.41 | 15.57 | 15.41 | 15.54 | 7,969,783 | +0.11(+0.71%) |
May 29, 2024 | 15.47 | 15.48 | 15.30 | 15.43 | 9,261,997 | -0.06(-0.39%) |
May 28, 2024 | 15.46 | 15.54 | 15.36 | 15.49 | 11,446,815 | +0.05(+0.32%) |
May 24, 2024 | 15.45 | 15.61 | 15.38 | 15.44 | 12,152,526 | +0.03(+0.19%) |
May 23, 2024 | 15.78 | 15.80 | 15.31 | 15.41 | 16,804,060 | -0.32(-2.03%) |
May 22, 2024 | 15.93 | 15.94 | 15.63 | 15.73 | 10,089,388 | -0.20(-1.26%) |
May 21, 2024 | 16.08 | 16.13 | 15.92 | 15.93 | 10,452,045 | -0.20(-1.24%) |
May 20, 2024 | 16.08 | 16.18 | 16.01 | 16.13 | 16,243,250 | +0.17(+1.07%) |
May 17, 2024 | 15.87 | 15.98 | 15.79 | 15.96 | 10,734,842 | +0.13(+0.82%) |
May 16, 2024 | 15.90 | 16.01 | 15.81 | 15.83 | 9,335,585 | -0.06(-0.38%) |
May 15, 2024 | 15.86 | 15.93 | 15.71 | 15.89 | 8,920,178 | +0.02(+0.13%) |
May 14, 2024 | 15.80 | 15.88 | 15.71 | 15.87 | 10,155,145 | +0.05(+0.32%) |
May 13, 2024 | 15.92 | 16.03 | 15.80 | 15.82 | 15,717,055 | -0.12(-0.75%) |
May 10, 2024 | 15.95 | 16.00 | 15.78 | 15.94 | 15,174,484 | +0.03(+0.18%) |
May 09, 2024 | 16.01 | 16.08 | 15.76 | 15.91 | 21,120,530 | -0.02(-0.12%) |
May 08, 2024 | 15.83 | 15.96 | 15.73 | 15.93 | 15,357,865 | +0.12(+0.74%) |
May 07, 2024 | 15.80 | 15.88 | 15.72 | 15.81 | 11,350,192 | +0.07(+0.44%) |
May 06, 2024 | 15.69 | 15.76 | 15.64 | 15.75 | 13,036,861 | +0.17(+1.07%) |
May 03, 2024 | 15.63 | 15.68 | 15.47 | 15.58 | 9,522,099 | +0.11(+0.70%) |
May 02, 2024 | 15.29 | 15.49 | 15.21 | 15.47 | 9,787,726 | +0.29(+1.94%) |