Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.69 | 16.74 | 16.39 | 16.51 | 28,671 | +0.01(+0.06%) |
Jul 19, 2024 | 16.65 | 16.71 | 16.49 | 16.50 | 38,254 | -0.05(-0.30%) |
Jul 18, 2024 | 16.45 | 16.64 | 16.38 | 16.55 | 32,825 | +0.19(+1.16%) |
Jul 17, 2024 | 16.30 | 16.74 | 16.17 | 16.36 | 50,457 | +0.19(+1.18%) |
Jul 16, 2024 | 16.20 | 16.40 | 16.14 | 16.17 | 46,650 | -0.04(-0.25%) |
Jul 15, 2024 | 16.11 | 16.39 | 16.11 | 16.21 | 15,282 | +0.04(+0.25%) |
Jul 12, 2024 | 16.14 | 16.24 | 16.11 | 16.17 | 8,246 | +0.07(+0.43%) |
Jul 11, 2024 | 16.11 | 16.25 | 16.08 | 16.10 | 70,201 | +0.00(+0.00%) |
Jul 10, 2024 | 16.22 | 16.22 | 16.03 | 16.10 | 41,743 | -0.05(-0.31%) |
Jul 09, 2024 | 16.17 | 16.40 | 16.15 | 16.15 | 11,522 | +0.03(+0.19%) |
Jul 08, 2024 | 16.25 | 16.29 | 16.06 | 16.12 | 25,312 | -0.03(-0.19%) |
Jul 05, 2024 | 16.25 | 16.35 | 16.12 | 16.15 | 9,446 | -0.02(-0.12%) |
Jul 03, 2024 | 16.50 | 16.50 | 16.14 | 16.17 | 4,234 | +0.09(+0.56%) |
Jul 02, 2024 | 16.03 | 16.38 | 16.03 | 16.08 | 20,916 | -0.02(-0.12%) |
Jul 01, 2024 | 16.15 | 16.22 | 15.97 | 16.10 | 37,262 | -0.06(-0.37%) |
Jun 28, 2024 | 16.14 | 16.25 | 16.07 | 16.16 | 36,827 | +0.18(+1.13%) |
Jun 27, 2024 | 16.19 | 16.19 | 15.98 | 15.98 | 22,511 | -0.10(-0.60%) |
Jun 26, 2024 | 16.01 | 16.08 | 16.01 | 16.08 | 5,714 | +0.09(+0.55%) |
Jun 25, 2024 | 16.14 | 16.14 | 15.98 | 15.99 | 5,850 | -0.05(-0.30%) |
Jun 24, 2024 | 16.25 | 16.26 | 15.95 | 16.04 | 15,265 | +0.01(+0.06%) |
Jun 21, 2024 | 16.04 | 16.22 | 15.95 | 16.03 | 14,549 | -0.05(-0.30%) |
Jun 20, 2024 | 16.24 | 16.27 | 16.08 | 16.08 | 5,792 | -0.13(-0.78%) |
Jun 18, 2024 | 16.37 | 16.37 | 16.15 | 16.20 | 8,588 | -0.07(-0.42%) |
Jun 17, 2024 | 16.03 | 16.36 | 16.03 | 16.27 | 17,204 | +0.27(+1.70%) |
Jun 14, 2024 | 16.03 | 16.05 | 15.94 | 16.00 | 10,102 | +0.00(+0.00%) |
Jun 13, 2024 | 16.14 | 16.24 | 15.96 | 16.00 | 23,981 | -0.13(-0.78%) |
Jun 12, 2024 | 16.13 | 16.15 | 16.06 | 16.13 | 7,852 | +0.00(+0.00%) |
Jun 11, 2024 | 16.12 | 16.16 | 16.05 | 16.13 | 6,613 | +0.00(+0.00%) |
Jun 10, 2024 | 16.13 | 16.16 | 16.09 | 16.13 | 12,849 | +0.00(+0.00%) |
Jun 07, 2024 | 16.33 | 16.33 | 16.07 | 16.13 | 10,843 | +0.02(+0.12%) |
Jun 06, 2024 | 16.12 | 16.12 | 15.92 | 16.11 | 5,355 | +0.08(+0.48%) |
Jun 05, 2024 | 16.05 | 16.19 | 15.99 | 16.03 | 21,545 | +0.05(+0.30%) |
Jun 04, 2024 | 15.99 | 16.28 | 15.86 | 15.98 | 18,661 | +0.13(+0.80%) |
Jun 03, 2024 | 15.86 | 16.37 | 15.85 | 15.85 | 42,857 | -0.12(-0.73%) |
May 31, 2024 | 16.03 | 16.15 | 15.97 | 15.97 | 23,347 | +0.00(+0.00%) |
May 30, 2024 | 16.09 | 16.11 | 15.62 | 15.97 | 29,688 | +0.19(+1.23%) |
May 29, 2024 | 16.03 | 16.04 | 15.78 | 15.78 | 15,356 | -0.21(-1.34%) |
May 28, 2024 | 16.28 | 16.28 | 15.99 | 15.99 | 26,823 | -0.32(-1.97%) |
May 24, 2024 | 16.05 | 16.33 | 16.03 | 16.31 | 5,191 | +0.17(+1.08%) |
May 23, 2024 | 16.09 | 16.31 | 16.03 | 16.14 | 17,392 | +0.01(+0.06%) |
May 22, 2024 | 16.37 | 16.37 | 16.12 | 16.13 | 14,604 | -0.15(-0.90%) |
May 21, 2024 | 16.10 | 16.32 | 16.10 | 16.27 | 9,948 | +0.14(+0.84%) |
May 20, 2024 | 16.13 | 16.33 | 16.10 | 16.14 | 12,370 | -0.05(-0.30%) |
May 17, 2024 | 16.21 | 16.35 | 16.15 | 16.18 | 15,445 | -0.14(-0.83%) |
May 16, 2024 | 16.36 | 16.36 | 16.22 | 16.32 | 10,318 | +0.08(+0.48%) |
May 15, 2024 | 16.33 | 16.35 | 16.08 | 16.24 | 18,555 | -0.08(-0.48%) |
May 14, 2024 | 16.29 | 16.34 | 16.09 | 16.32 | 18,246 | +0.30(+1.88%) |
May 13, 2024 | 15.93 | 16.25 | 15.93 | 16.02 | 14,155 | +0.07(+0.43%) |
May 10, 2024 | 16.27 | 16.36 | 15.94 | 15.95 | 22,813 | -0.29(-1.79%) |
May 09, 2024 | 15.95 | 16.35 | 15.95 | 16.24 | 18,197 | +0.15(+0.91%) |
May 08, 2024 | 16.04 | 16.30 | 15.84 | 16.10 | 12,628 | +0.02(+0.12%) |
May 07, 2024 | 16.11 | 16.32 | 16.02 | 16.08 | 22,036 | -0.08(-0.48%) |
May 06, 2024 | 16.31 | 16.31 | 16.04 | 16.15 | 12,054 | +0.16(+0.97%) |
May 03, 2024 | 16.03 | 16.10 | 15.94 | 16.00 | 6,068 | -0.03(-0.18%) |
May 02, 2024 | 15.81 | 16.03 | 15.66 | 16.03 | 37,959 | +0.33(+2.10%) |