Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.58 | 16.66 | 16.54 | 16.66 | 134,387 | +0.13(+0.79%) |
Jul 19, 2024 | 16.65 | 16.73 | 16.51 | 16.53 | 149,725 | -0.06(-0.36%) |
Jul 18, 2024 | 16.70 | 16.70 | 16.43 | 16.59 | 248,256 | -0.07(-0.42%) |
Jul 17, 2024 | 16.61 | 16.75 | 16.60 | 16.66 | 155,658 | +0.04(+0.24%) |
Jul 16, 2024 | 16.65 | 16.71 | 16.55 | 16.62 | 156,817 | +0.03(+0.18%) |
Jul 15, 2024 | 16.70 | 16.73 | 16.53 | 16.59 | 148,767 | -0.01(-0.06%) |
Jul 12, 2024 | 16.65 | 16.74 | 16.59 | 16.60 | 204,593 | +0.02(+0.12%) |
Jul 11, 2024 | 16.62 | 16.62 | 16.51 | 16.58 | 148,857 | +0.06(+0.36%) |
Jul 10, 2024 | 16.48 | 16.55 | 16.42 | 16.52 | 97,459 | +0.09(+0.55%) |
Jul 09, 2024 | 16.57 | 16.60 | 16.43 | 16.43 | 160,598 | -0.18(-1.08%) |
Jul 08, 2024 | 16.62 | 16.62 | 16.52 | 16.61 | 163,264 | +0.07(+0.42%) |
Jul 05, 2024 | 16.60 | 16.66 | 16.51 | 16.54 | 148,898 | -0.07(-0.42%) |
Jul 03, 2024 | 16.48 | 16.62 | 16.48 | 16.61 | 123,435 | +0.09(+0.54%) |
Jul 02, 2024 | 16.34 | 16.52 | 16.33 | 16.52 | 227,871 | +0.20(+1.23%) |
Jul 01, 2024 | 16.35 | 16.38 | 16.23 | 16.32 | 242,886 | +0.01(+0.06%) |
Jun 28, 2024 | 16.23 | 16.45 | 16.19 | 16.31 | 268,607 | +0.06(+0.37%) |
Jun 27, 2024 | 16.20 | 16.29 | 16.18 | 16.25 | 238,932 | +0.10(+0.60%) |
Jun 26, 2024 | 16.20 | 16.27 | 16.14 | 16.15 | 202,574 | -0.08(-0.48%) |
Jun 25, 2024 | 16.10 | 16.31 | 16.10 | 16.23 | 276,812 | +0.17(+1.03%) |
Jun 24, 2024 | 15.97 | 16.07 | 15.94 | 16.07 | 195,264 | +0.15(+0.92%) |
Jun 21, 2024 | 15.88 | 15.95 | 15.83 | 15.92 | 291,346 | -0.03(-0.18%) |
Jun 20, 2024 | 15.98 | 15.98 | 15.83 | 15.95 | 255,263 | +0.03(+0.18%) |
Jun 18, 2024 | 16.06 | 16.07 | 15.87 | 15.92 | 286,891 | -0.08(-0.49%) |
Jun 17, 2024 | 15.94 | 16.01 | 15.88 | 16.00 | 143,786 | +0.10(+0.61%) |
Jun 14, 2024 | 15.82 | 16.03 | 15.75 | 15.90 | 228,421 | -0.02(-0.12%) |
Jun 13, 2024 | 16.16 | 16.16 | 15.85 | 15.92 | 263,280 | -0.21(-1.33%) |
Jun 12, 2024 | 16.24 | 16.24 | 16.05 | 16.13 | 142,392 | -0.03(-0.18%) |
Jun 11, 2024 | 16.15 | 16.25 | 16.08 | 16.16 | 176,913 | -0.06(-0.36%) |
Jun 10, 2024 | 16.18 | 16.29 | 16.07 | 16.22 | 195,789 | +0.03(+0.18%) |
Jun 07, 2024 | 16.28 | 16.46 | 16.13 | 16.19 | 444,221 | -0.11(-0.66%) |
Jun 06, 2024 | 16.39 | 16.43 | 16.28 | 16.30 | 126,118 | -0.06(-0.36%) |
Jun 05, 2024 | 16.36 | 16.37 | 16.22 | 16.36 | 211,747 | -0.01(-0.06%) |
Jun 04, 2024 | 16.33 | 16.45 | 16.30 | 16.37 | 159,920 | -0.05(-0.30%) |
Jun 03, 2024 | 16.43 | 16.48 | 16.32 | 16.42 | 258,628 | +0.08(+0.48%) |
May 31, 2024 | 16.20 | 16.38 | 16.11 | 16.34 | 266,516 | +0.22(+1.39%) |
May 30, 2024 | 16.06 | 16.15 | 15.96 | 16.11 | 184,426 | +0.06(+0.36%) |
May 29, 2024 | 15.79 | 16.16 | 15.70 | 16.06 | 375,151 | +0.41(+2.61%) |
May 28, 2024 | 15.69 | 15.72 | 15.57 | 15.65 | 270,805 | -0.09(-0.56%) |
May 24, 2024 | 15.67 | 15.74 | 15.61 | 15.73 | 225,770 | +0.14(+0.87%) |
May 23, 2024 | 15.56 | 15.62 | 15.47 | 15.60 | 422,981 | +0.12(+0.75%) |
May 22, 2024 | 15.79 | 15.80 | 15.43 | 15.48 | 711,149 | -0.32(-2.03%) |
May 21, 2024 | 15.92 | 15.95 | 15.73 | 15.80 | 384,391 | -0.16(-0.98%) |
May 20, 2024 | 16.02 | 16.04 | 15.89 | 15.96 | 245,646 | -0.03(-0.18%) |
May 17, 2024 | 15.94 | 16.02 | 15.90 | 15.99 | 239,996 | +0.12(+0.74%) |
May 16, 2024 | 16.06 | 16.07 | 15.87 | 15.87 | 288,715 | -0.18(-1.15%) |
May 15, 2024 | 16.19 | 16.24 | 15.94 | 16.06 | 432,463 | -0.08(-0.48%) |
May 14, 2024 | 16.09 | 16.22 | 16.02 | 16.13 | 291,409 | +0.12(+0.73%) |
May 13, 2024 | 16.23 | 16.26 | 16.02 | 16.02 | 261,217 | -0.21(-1.32%) |
May 10, 2024 | 16.25 | 16.30 | 16.21 | 16.23 | 191,801 | +0.06(+0.36%) |
May 09, 2024 | 16.14 | 16.25 | 16.07 | 16.17 | 382,930 | +0.07(+0.42%) |
May 08, 2024 | 16.13 | 16.21 | 16.02 | 16.10 | 332,117 | +0.00(+0.00%) |
May 07, 2024 | 16.44 | 16.44 | 15.91 | 16.10 | 493,949 | -0.24(-1.49%) |
May 06, 2024 | 16.27 | 16.43 | 16.24 | 16.35 | 346,858 | +0.18(+1.14%) |
May 03, 2024 | 16.40 | 16.44 | 16.15 | 16.16 | 278,992 | -0.10(-0.60%) |
May 02, 2024 | 16.47 | 16.48 | 16.24 | 16.26 | 446,680 | -0.15(-0.89%) |