Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.50 | 16.56 | 16.43 | 16.51 | 224,122 | +0.03(+0.18%) |
Jul 19, 2024 | 16.30 | 16.62 | 16.29 | 16.48 | 471,618 | +0.10(+0.61%) |
Jul 18, 2024 | 16.35 | 16.45 | 16.27 | 16.38 | 477,827 | -0.04(-0.24%) |
Jul 17, 2024 | 16.44 | 16.55 | 16.40 | 16.42 | 229,438 | -0.07(-0.42%) |
Jul 16, 2024 | 16.62 | 16.66 | 16.49 | 16.49 | 482,035 | -0.11(-0.66%) |
Jul 15, 2024 | 16.52 | 16.64 | 16.51 | 16.60 | 242,246 | -0.07(-0.42%) |
Jul 12, 2024 | 16.63 | 16.71 | 16.57 | 16.67 | 168,093 | +0.04(+0.24%) |
Jul 11, 2024 | 16.49 | 16.67 | 16.42 | 16.63 | 354,126 | +0.22(+1.34%) |
Jul 10, 2024 | 16.35 | 16.43 | 16.34 | 16.41 | 269,231 | +0.03(+0.18%) |
Jul 09, 2024 | 16.32 | 16.41 | 16.31 | 16.38 | 178,014 | +0.00(+0.00%) |
Jul 08, 2024 | 16.24 | 16.38 | 16.21 | 16.38 | 251,260 | +0.14(+0.86%) |
Jul 05, 2024 | 16.36 | 16.36 | 16.24 | 16.24 | 253,609 | -0.07(-0.40%) |
Jul 03, 2024 | 16.18 | 16.31 | 16.18 | 16.30 | 113,872 | +0.12(+0.77%) |
Jul 02, 2024 | 16.18 | 16.18 | 16.07 | 16.18 | 239,232 | +0.03(+0.19%) |
Jul 01, 2024 | 16.24 | 16.27 | 16.00 | 16.15 | 398,675 | -0.20(-1.22%) |
Jun 28, 2024 | 16.43 | 16.43 | 16.25 | 16.35 | 218,910 | +0.02(+0.12%) |
Jun 27, 2024 | 16.22 | 16.41 | 16.20 | 16.33 | 387,087 | +0.11(+0.68%) |
Jun 26, 2024 | 16.14 | 16.24 | 16.05 | 16.22 | 244,736 | -0.03(-0.18%) |
Jun 25, 2024 | 16.10 | 16.25 | 16.09 | 16.25 | 213,148 | +0.11(+0.65%) |
Jun 24, 2024 | 16.06 | 16.19 | 16.06 | 16.14 | 130,567 | +0.00(+0.03%) |
Jun 21, 2024 | 16.22 | 16.22 | 16.01 | 16.14 | 268,856 | -0.03(-0.19%) |
Jun 20, 2024 | 16.10 | 16.19 | 16.10 | 16.17 | 155,472 | -0.03(-0.19%) |
Jun 18, 2024 | 15.99 | 16.20 | 15.97 | 16.20 | 361,367 | +0.21(+1.31%) |
Jun 17, 2024 | 16.05 | 16.08 | 15.96 | 15.99 | 144,608 | -0.19(-1.17%) |
Jun 14, 2024 | 16.09 | 16.20 | 16.06 | 16.18 | 263,724 | +0.17(+1.08%) |
Jun 13, 2024 | 16.01 | 16.05 | 15.86 | 16.01 | 393,477 | +0.04(+0.25%) |
Jun 12, 2024 | 15.96 | 16.09 | 15.94 | 15.97 | 201,045 | +0.09(+0.56%) |
Jun 11, 2024 | 15.75 | 15.90 | 15.75 | 15.88 | 125,149 | +0.14(+0.88%) |
Jun 10, 2024 | 15.76 | 15.79 | 15.71 | 15.74 | 109,808 | -0.07(-0.44%) |
Jun 07, 2024 | 15.86 | 15.86 | 15.76 | 15.81 | 174,757 | -0.16(-1.00%) |
Jun 06, 2024 | 15.91 | 16.00 | 15.86 | 15.97 | 157,246 | +0.06(+0.37%) |
Jun 05, 2024 | 15.93 | 15.98 | 15.87 | 15.91 | 159,251 | +0.01(+0.06%) |
Jun 04, 2024 | 15.87 | 15.93 | 15.82 | 15.90 | 149,689 | +0.11(+0.69%) |
Jun 03, 2024 | 15.71 | 15.84 | 15.66 | 15.79 | 100,243 | +0.09(+0.57%) |
May 31, 2024 | 15.61 | 15.70 | 15.57 | 15.70 | 155,903 | +0.22(+1.41%) |
May 30, 2024 | 15.42 | 15.51 | 15.42 | 15.48 | 92,846 | +0.08(+0.52%) |
May 29, 2024 | 15.42 | 15.44 | 15.34 | 15.40 | 145,332 | -0.10(-0.64%) |
May 28, 2024 | 15.72 | 15.77 | 15.47 | 15.50 | 236,368 | -0.21(-1.33%) |
May 24, 2024 | 15.67 | 15.73 | 15.66 | 15.71 | 95,278 | -0.01(-0.06%) |
May 23, 2024 | 15.64 | 15.73 | 15.59 | 15.72 | 245,808 | +0.09(+0.57%) |
May 22, 2024 | 15.66 | 15.71 | 15.59 | 15.63 | 265,110 | -0.03(-0.19%) |
May 21, 2024 | 15.67 | 15.78 | 15.63 | 15.66 | 206,547 | +0.01(+0.06%) |
May 20, 2024 | 15.72 | 15.75 | 15.65 | 15.65 | 174,768 | -0.10(-0.63%) |
May 17, 2024 | 15.71 | 15.81 | 15.71 | 15.75 | 167,335 | -0.02(-0.13%) |
May 16, 2024 | 15.82 | 15.86 | 15.76 | 15.77 | 168,766 | -0.01(-0.06%) |
May 15, 2024 | 15.71 | 15.87 | 15.71 | 15.78 | 209,944 | +0.15(+0.95%) |
May 14, 2024 | 15.64 | 15.66 | 15.58 | 15.63 | 164,339 | +0.06(+0.40%) |
May 13, 2024 | 15.59 | 15.64 | 15.55 | 15.57 | 166,786 | +0.01(+0.06%) |
May 10, 2024 | 15.68 | 15.68 | 15.56 | 15.56 | 188,259 | -0.14(-0.88%) |
May 09, 2024 | 15.70 | 15.71 | 15.64 | 15.70 | 151,437 | +0.01(+0.06%) |
May 08, 2024 | 15.57 | 15.73 | 15.57 | 15.69 | 386,401 | +0.03(+0.19%) |
May 07, 2024 | 15.68 | 15.72 | 15.64 | 15.66 | 199,506 | +0.05(+0.32%) |
May 06, 2024 | 15.59 | 15.66 | 15.58 | 15.61 | 155,895 | +0.04(+0.25%) |
May 03, 2024 | 15.48 | 15.59 | 15.48 | 15.57 | 175,276 | +0.19(+1.22%) |
May 02, 2024 | 15.40 | 15.43 | 15.32 | 15.38 | 210,055 | +0.00(+0.00%) |