Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.00 | 15.16 | 15.00 | 15.06 | 13,971 | +0.04(+0.27%) |
Jul 18, 2024 | 14.67 | 15.06 | 14.34 | 15.02 | 14,633 | +0.43(+2.95%) |
Jul 17, 2024 | 14.55 | 14.71 | 14.31 | 14.59 | 6,905 | +0.30(+2.07%) |
Jul 16, 2024 | 14.59 | 14.59 | 14.21 | 14.29 | 15,448 | -0.51(-3.44%) |
Jul 15, 2024 | 14.67 | 14.89 | 14.67 | 14.80 | 12,074 | -0.05(-0.32%) |
Jul 12, 2024 | 14.86 | 14.86 | 14.57 | 14.85 | 8,427 | -0.21(-1.39%) |
Jul 11, 2024 | 15.42 | 15.42 | 14.95 | 15.06 | 16,267 | -0.70(-4.46%) |
Jul 10, 2024 | 16.12 | 16.12 | 15.76 | 15.76 | 7,985 | -0.43(-2.63%) |
Jul 09, 2024 | 16.23 | 16.26 | 16.18 | 16.19 | 12,637 | -0.31(-1.88%) |
Jul 08, 2024 | 16.60 | 16.63 | 16.46 | 16.50 | 5,807 | -0.42(-2.48%) |
Jul 05, 2024 | 17.01 | 17.29 | 16.92 | 16.92 | 7,628 | -0.35(-2.03%) |
Jul 03, 2024 | 16.98 | 17.27 | 16.98 | 17.27 | 345 | +0.29(+1.71%) |
Jul 02, 2024 | 17.02 | 17.02 | 16.95 | 16.98 | 1,041 | +0.35(+2.10%) |
Jul 01, 2024 | 16.40 | 16.70 | 16.13 | 16.63 | 1,966 | -0.02(-0.12%) |
Jun 28, 2024 | 16.30 | 16.80 | 16.30 | 16.65 | 6,691 | +0.18(+1.07%) |
Jun 27, 2024 | 16.48 | 16.49 | 16.47 | 16.47 | 709 | -0.04(-0.22%) |
Jun 26, 2024 | 16.39 | 16.51 | 16.39 | 16.51 | 4,599 | +0.46(+2.87%) |
Jun 25, 2024 | 15.83 | 16.05 | 15.83 | 16.05 | 4,730 | +0.06(+0.37%) |
Jun 24, 2024 | 16.14 | 16.21 | 15.89 | 15.99 | 5,221 | -0.69(-4.15%) |
Jun 21, 2024 | 16.75 | 16.76 | 16.66 | 16.68 | 4,108 | -0.47(-2.71%) |
Jun 20, 2024 | 17.56 | 17.64 | 17.15 | 17.15 | 2,182 | -0.35(-1.98%) |
Jun 18, 2024 | 17.20 | 17.49 | 17.20 | 17.49 | 6,840 | +0.33(+1.90%) |
Jun 17, 2024 | 17.10 | 17.19 | 17.10 | 17.17 | 697 | +0.27(+1.58%) |
Jun 14, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 101 | +0.23(+1.37%) |
Jun 13, 2024 | 16.67 | 16.67 | 16.61 | 16.67 | 256 | +0.06(+0.36%) |
Jun 12, 2024 | 16.29 | 16.61 | 16.29 | 16.61 | 1,347 | -0.20(-1.18%) |
Jun 11, 2024 | 16.85 | 17.06 | 16.81 | 16.81 | 1,593 | -0.02(-0.10%) |
Jun 10, 2024 | 17.06 | 17.06 | 16.80 | 16.83 | 7,168 | -0.08(-0.49%) |
Jun 07, 2024 | 16.73 | 16.94 | 16.73 | 16.91 | 8,270 | +0.22(+1.31%) |
Jun 06, 2024 | 16.56 | 16.69 | 16.56 | 16.69 | 11,445 | +0.13(+0.78%) |
Jun 05, 2024 | 17.22 | 17.22 | 16.55 | 16.56 | 14,949 | -0.61(-3.57%) |
Jun 04, 2024 | 17.13 | 17.18 | 17.13 | 17.18 | 255 | +0.02(+0.12%) |
Jun 03, 2024 | 17.46 | 17.46 | 16.81 | 17.16 | 8,582 | -0.60(-3.40%) |
May 31, 2024 | 17.66 | 17.76 | 17.53 | 17.76 | 4,838 | -0.04(-0.22%) |
May 30, 2024 | 18.38 | 18.38 | 17.78 | 17.80 | 9,944 | -0.61(-3.29%) |
May 29, 2024 | 18.29 | 18.58 | 18.29 | 18.41 | 17,356 | +0.41(+2.26%) |
May 28, 2024 | 17.89 | 18.18 | 17.89 | 18.00 | 5,483 | +0.47(+2.65%) |
May 24, 2024 | 17.41 | 17.55 | 17.41 | 17.53 | 6,946 | -0.02(-0.11%) |
May 23, 2024 | 17.28 | 17.63 | 17.28 | 17.55 | 4,062 | +0.59(+3.50%) |
May 22, 2024 | 17.23 | 17.23 | 16.82 | 16.96 | 37,536 | -0.32(-1.83%) |
May 21, 2024 | 17.44 | 17.44 | 17.28 | 17.28 | 1,072 | +0.13(+0.75%) |
May 20, 2024 | 17.17 | 17.18 | 17.09 | 17.15 | 3,383 | -0.27(-1.53%) |
May 17, 2024 | 17.39 | 17.43 | 17.39 | 17.42 | 1,171 | +0.16(+0.92%) |
May 16, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 9 | +0.04(+0.21%) |
May 15, 2024 | 17.24 | 17.34 | 17.11 | 17.22 | 7,437 | -0.42(-2.39%) |
May 14, 2024 | 17.60 | 17.71 | 17.42 | 17.64 | 1,636 | -0.12(-0.67%) |
May 13, 2024 | 17.78 | 17.78 | 17.76 | 17.76 | 187 | -0.48(-2.61%) |
May 10, 2024 | 17.75 | 18.24 | 17.75 | 18.24 | 1,019 | +0.34(+1.88%) |
May 09, 2024 | 18.14 | 18.14 | 17.90 | 17.90 | 624 | -0.10(-0.55%) |
May 08, 2024 | 17.93 | 18.13 | 17.93 | 18.00 | 3,652 | +0.16(+0.89%) |
May 07, 2024 | 17.82 | 17.84 | 17.82 | 17.84 | 385 | -0.08(-0.44%) |
May 06, 2024 | 17.65 | 18.04 | 17.65 | 17.92 | 731 | +0.11(+0.61%) |
May 03, 2024 | 17.68 | 17.90 | 17.58 | 17.81 | 8,786 | -0.59(-3.23%) |
May 02, 2024 | 18.91 | 18.94 | 18.31 | 18.41 | 3,822 | -0.51(-2.72%) |