Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.10 | 16.10 | 15.90 | 16.06 | 23,359 | +0.02(+0.12%) |
Jul 19, 2024 | 16.06 | 16.09 | 15.96 | 16.04 | 20,368 | +0.09(+0.56%) |
Jul 18, 2024 | 16.33 | 16.44 | 15.91 | 15.95 | 37,024 | -0.34(-2.09%) |
Jul 17, 2024 | 16.39 | 16.39 | 16.19 | 16.29 | 24,483 | -0.05(-0.31%) |
Jul 16, 2024 | 16.42 | 16.42 | 16.29 | 16.34 | 38,870 | -0.05(-0.31%) |
Jul 15, 2024 | 16.38 | 16.48 | 16.36 | 16.39 | 17,780 | +0.01(+0.06%) |
Jul 12, 2024 | 16.36 | 16.67 | 16.27 | 16.38 | 47,159 | +0.09(+0.55%) |
Jul 11, 2024 | 16.24 | 16.33 | 16.15 | 16.29 | 33,518 | +0.16(+0.99%) |
Jul 10, 2024 | 16.19 | 16.19 | 16.06 | 16.13 | 51,358 | -0.02(-0.12%) |
Jul 09, 2024 | 16.23 | 16.28 | 15.96 | 16.15 | 31,506 | -0.04(-0.25%) |
Jul 08, 2024 | 16.26 | 16.26 | 16.10 | 16.19 | 16,097 | -0.03(-0.18%) |
Jul 05, 2024 | 15.98 | 16.22 | 15.98 | 16.22 | 224,663 | +0.25(+1.57%) |
Jul 03, 2024 | 15.92 | 16.00 | 15.82 | 15.97 | 16,664 | +0.04(+0.25%) |
Jul 02, 2024 | 16.08 | 16.15 | 15.86 | 15.93 | 34,598 | -0.15(-0.93%) |
Jul 01, 2024 | 16.11 | 16.16 | 15.71 | 16.08 | 184,252 | +0.04(+0.25%) |
Jun 28, 2024 | 16.19 | 16.25 | 16.04 | 16.04 | 38,249 | -0.03(-0.19%) |
Jun 27, 2024 | 16.24 | 16.28 | 16.03 | 16.07 | 58,706 | -0.07(-0.43%) |
Jun 26, 2024 | 16.18 | 16.18 | 16.03 | 16.14 | 26,343 | -0.04(-0.25%) |
Jun 25, 2024 | 16.22 | 16.23 | 16.04 | 16.18 | 38,077 | +0.07(+0.43%) |
Jun 24, 2024 | 16.19 | 16.19 | 16.02 | 16.11 | 17,463 | -0.12(-0.74%) |
Jun 21, 2024 | 16.27 | 16.29 | 16.04 | 16.23 | 21,587 | +0.00(+0.00%) |
Jun 20, 2024 | 16.25 | 16.29 | 15.79 | 16.23 | 25,370 | +0.02(+0.12%) |
Jun 18, 2024 | 16.16 | 16.29 | 16.13 | 16.21 | 13,763 | +0.13(+0.81%) |
Jun 17, 2024 | 16.03 | 16.14 | 16.01 | 16.08 | 26,087 | +0.06(+0.37%) |
Jun 14, 2024 | 16.16 | 16.16 | 16.02 | 16.02 | 9,877 | -0.12(-0.74%) |
Jun 13, 2024 | 16.12 | 16.16 | 16.09 | 16.14 | 24,288 | +0.03(+0.18%) |
Jun 12, 2024 | 16.10 | 16.21 | 15.83 | 16.11 | 47,660 | +0.20(+1.25%) |
Jun 11, 2024 | 15.78 | 15.98 | 15.77 | 15.91 | 15,894 | +0.15(+0.95%) |
Jun 10, 2024 | 15.93 | 15.97 | 15.64 | 15.76 | 26,620 | -0.17(-1.06%) |
Jun 07, 2024 | 15.89 | 15.93 | 15.83 | 15.93 | 22,053 | +0.08(+0.50%) |
Jun 06, 2024 | 15.83 | 15.90 | 15.83 | 15.85 | 18,820 | +0.04(+0.25%) |
Jun 05, 2024 | 15.77 | 15.84 | 15.70 | 15.81 | 24,539 | +0.06(+0.38%) |
Jun 04, 2024 | 15.81 | 15.92 | 15.58 | 15.75 | 33,159 | -0.02(-0.13%) |
Jun 03, 2024 | 15.67 | 15.80 | 15.67 | 15.77 | 15,207 | +0.11(+0.70%) |
May 31, 2024 | 15.59 | 15.83 | 15.51 | 15.66 | 22,595 | +0.09(+0.58%) |
May 30, 2024 | 15.55 | 15.68 | 15.48 | 15.57 | 33,119 | +0.05(+0.32%) |
May 29, 2024 | 15.62 | 15.63 | 15.46 | 15.52 | 21,824 | -0.12(-0.76%) |
May 28, 2024 | 15.70 | 15.70 | 15.57 | 15.64 | 30,862 | -0.02(-0.13%) |
May 24, 2024 | 15.66 | 15.74 | 15.43 | 15.66 | 45,325 | +0.06(+0.38%) |
May 23, 2024 | 15.73 | 15.78 | 15.58 | 15.60 | 17,227 | -0.09(-0.57%) |
May 22, 2024 | 15.65 | 15.71 | 15.64 | 15.69 | 44,363 | +0.07(+0.45%) |
May 21, 2024 | 15.49 | 15.62 | 15.48 | 15.62 | 24,314 | +0.17(+1.10%) |
May 20, 2024 | 15.47 | 15.47 | 15.43 | 15.45 | 40,234 | +0.02(+0.13%) |
May 17, 2024 | 15.49 | 15.51 | 15.42 | 15.43 | 18,660 | -0.03(-0.19%) |
May 16, 2024 | 15.50 | 15.51 | 15.40 | 15.46 | 30,381 | +0.01(+0.06%) |
May 15, 2024 | 15.41 | 15.47 | 15.41 | 15.45 | 27,834 | +0.10(+0.65%) |
May 14, 2024 | 15.35 | 15.36 | 15.32 | 15.35 | 25,226 | +0.02(+0.13%) |
May 13, 2024 | 15.34 | 15.34 | 15.27 | 15.33 | 23,968 | +0.05(+0.32%) |
May 10, 2024 | 15.34 | 15.34 | 15.27 | 15.28 | 28,652 | +0.01(+0.06%) |
May 09, 2024 | 15.33 | 15.33 | 15.27 | 15.27 | 21,051 | -0.02(-0.13%) |
May 08, 2024 | 15.34 | 15.34 | 15.24 | 15.29 | 24,493 | -0.02(-0.13%) |
May 07, 2024 | 15.30 | 15.32 | 15.27 | 15.31 | 36,787 | +0.06(+0.39%) |
May 06, 2024 | 15.21 | 15.25 | 15.19 | 15.25 | 19,489 | +0.06(+0.39%) |
May 03, 2024 | 15.17 | 15.21 | 15.14 | 15.19 | 21,754 | +0.12(+0.79%) |
May 02, 2024 | 15.14 | 15.15 | 15.06 | 15.08 | 44,401 | -0.08(-0.52%) |