Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.73 | 16.80 | 16.34 | 16.50 | 94,708 | +0.26(+1.60%) |
Jul 19, 2024 | 15.90 | 16.44 | 15.90 | 16.24 | 8,854 | +0.01(+0.09%) |
Jul 18, 2024 | 16.45 | 16.49 | 16.23 | 16.23 | 29,882 | -0.18(-1.13%) |
Jul 17, 2024 | 16.39 | 16.75 | 16.25 | 16.41 | 11,968 | -0.20(-1.23%) |
Jul 16, 2024 | 16.53 | 16.70 | 16.37 | 16.61 | 32,918 | +0.17(+1.06%) |
Jul 15, 2024 | 16.44 | 16.59 | 16.37 | 16.44 | 24,483 | -0.34(-2.03%) |
Jul 12, 2024 | 16.64 | 16.93 | 16.45 | 16.78 | 4,063 | +0.38(+2.32%) |
Jul 11, 2024 | 16.58 | 16.63 | 16.30 | 16.40 | 83,535 | +0.08(+0.49%) |
Jul 10, 2024 | 16.17 | 16.32 | 16.11 | 16.32 | 7,829 | +0.77(+4.95%) |
Jul 09, 2024 | 15.94 | 15.94 | 15.55 | 15.55 | 14,111 | -0.02(-0.13%) |
Jul 08, 2024 | 15.78 | 15.81 | 15.32 | 15.57 | 39,944 | +0.03(+0.19%) |
Jul 05, 2024 | 14.96 | 15.60 | 14.96 | 15.54 | 50,635 | +0.69(+4.65%) |
Jul 03, 2024 | 14.44 | 14.95 | 14.28 | 14.85 | 26,031 | +0.19(+1.30%) |
Jul 02, 2024 | 14.50 | 14.74 | 14.09 | 14.66 | 39,204 | -0.30(-2.01%) |
Jul 01, 2024 | 15.17 | 15.21 | 14.73 | 14.96 | 50,096 | -1.20(-7.43%) |
Jun 28, 2024 | 16.50 | 16.60 | 16.16 | 16.16 | 8,566 | -0.29(-1.76%) |
Jun 27, 2024 | 16.36 | 16.49 | 16.03 | 16.45 | 4,000 | +0.36(+2.24%) |
Jun 26, 2024 | 16.23 | 16.27 | 15.95 | 16.09 | 17,043 | -0.25(-1.53%) |
Jun 25, 2024 | 16.07 | 16.59 | 16.07 | 16.34 | 6,360 | +0.12(+0.74%) |
Jun 24, 2024 | 16.15 | 16.49 | 16.11 | 16.22 | 15,594 | -0.03(-0.18%) |
Jun 21, 2024 | 16.21 | 16.28 | 16.10 | 16.25 | 7,422 | -0.09(-0.55%) |
Jun 20, 2024 | 16.17 | 16.44 | 16.12 | 16.34 | 9,969 | -0.32(-1.92%) |
Jun 18, 2024 | 16.77 | 17.02 | 16.63 | 16.66 | 18,592 | -0.57(-3.31%) |
Jun 17, 2024 | 17.05 | 17.38 | 16.75 | 17.23 | 3,386 | +0.33(+1.95%) |
Jun 14, 2024 | 16.89 | 16.91 | 16.75 | 16.90 | 5,159 | -0.05(-0.29%) |
Jun 13, 2024 | 17.02 | 17.17 | 16.85 | 16.95 | 17,492 | -0.45(-2.59%) |
Jun 12, 2024 | 17.59 | 17.78 | 17.21 | 17.40 | 23,002 | +0.36(+2.11%) |
Jun 11, 2024 | 17.26 | 17.50 | 17.00 | 17.04 | 4,444 | -0.04(-0.23%) |
Jun 10, 2024 | 16.74 | 17.54 | 16.72 | 17.08 | 20,493 | +0.20(+1.18%) |
Jun 07, 2024 | 16.71 | 17.58 | 16.65 | 16.88 | 7,504 | -0.24(-1.40%) |
Jun 06, 2024 | 16.74 | 17.14 | 16.70 | 17.12 | 6,150 | -0.04(-0.23%) |
Jun 05, 2024 | 17.30 | 17.30 | 17.12 | 17.16 | 12,038 | -0.57(-3.21%) |
Jun 04, 2024 | 17.79 | 17.94 | 17.50 | 17.73 | 1,021 | -0.07(-0.39%) |
Jun 03, 2024 | 17.89 | 17.93 | 17.52 | 17.80 | 6,641 | +0.23(+1.31%) |
May 31, 2024 | 17.53 | 17.59 | 17.01 | 17.57 | 6,546 | -0.03(-0.17%) |
May 30, 2024 | 17.16 | 17.63 | 17.12 | 17.60 | 43,810 | +0.64(+3.77%) |
May 29, 2024 | 16.93 | 17.06 | 16.85 | 16.96 | 14,991 | -0.53(-3.03%) |
May 28, 2024 | 17.35 | 17.70 | 17.30 | 17.49 | 16,459 | -0.02(-0.11%) |
May 24, 2024 | 17.28 | 17.75 | 17.28 | 17.51 | 11,676 | +0.25(+1.45%) |
May 23, 2024 | 17.54 | 17.67 | 17.12 | 17.26 | 11,593 | -0.59(-3.31%) |
May 22, 2024 | 17.90 | 18.09 | 17.65 | 17.85 | 11,213 | -0.39(-2.14%) |
May 21, 2024 | 18.13 | 18.33 | 17.86 | 18.24 | 7,100 | +0.03(+0.16%) |
May 20, 2024 | 17.99 | 18.23 | 17.82 | 18.21 | 16,370 | -0.11(-0.60%) |
May 17, 2024 | 18.34 | 18.38 | 18.32 | 18.32 | 2,172 | -0.13(-0.70%) |
May 16, 2024 | 18.41 | 18.46 | 18.29 | 18.45 | 2,709 | -0.03(-0.16%) |
May 15, 2024 | 18.47 | 18.48 | 18.22 | 18.48 | 6,357 | +0.07(+0.38%) |
May 14, 2024 | 18.25 | 18.42 | 18.23 | 18.41 | 17,721 | +0.24(+1.32%) |
May 13, 2024 | 18.30 | 18.30 | 18.09 | 18.17 | 6,437 | -0.07(-0.38%) |
May 10, 2024 | 18.43 | 18.43 | 18.12 | 18.24 | 3,925 | +0.12(+0.66%) |
May 09, 2024 | 18.06 | 18.32 | 18.06 | 18.12 | 11,720 | +0.03(+0.17%) |
May 08, 2024 | 17.95 | 18.22 | 17.78 | 18.09 | 45,271 | +0.76(+4.39%) |
May 07, 2024 | 17.53 | 17.61 | 17.11 | 17.33 | 45,514 | +0.07(+0.41%) |
May 06, 2024 | 17.43 | 17.43 | 17.14 | 17.26 | 7,244 | -0.29(-1.65%) |
May 03, 2024 | 17.32 | 17.55 | 17.16 | 17.55 | 170,028 | +0.21(+1.21%) |
May 02, 2024 | 17.01 | 17.41 | 16.93 | 17.34 | 39,376 | +1.34(+8.38%) |