Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 16.01 | 16.55 | 15.95 | 16.54 | 1,066,360 | +0.51(+3.18%) |
Jul 22, 2024 | 16.00 | 16.11 | 15.59 | 16.03 | 1,105,933 | +0.24(+1.52%) |
Jul 19, 2024 | 16.15 | 16.31 | 15.77 | 15.79 | 1,119,976 | -0.29(-1.80%) |
Jul 18, 2024 | 16.64 | 16.96 | 15.95 | 16.08 | 1,073,139 | -0.45(-2.72%) |
Jul 17, 2024 | 16.90 | 17.22 | 16.52 | 16.53 | 1,202,731 | -0.70(-4.06%) |
Jul 16, 2024 | 16.54 | 17.23 | 16.47 | 17.23 | 1,007,309 | +0.89(+5.45%) |
Jul 15, 2024 | 16.35 | 16.73 | 16.09 | 16.34 | 1,416,399 | +0.15(+0.93%) |
Jul 12, 2024 | 15.82 | 16.34 | 15.82 | 16.19 | 1,110,142 | +0.57(+3.65%) |
Jul 11, 2024 | 16.00 | 16.15 | 15.60 | 15.62 | 1,166,534 | +0.05(+0.32%) |
Jul 10, 2024 | 15.84 | 15.86 | 15.47 | 15.57 | 700,595 | -0.14(-0.89%) |
Jul 09, 2024 | 15.37 | 15.74 | 15.21 | 15.71 | 799,839 | +0.25(+1.62%) |
Jul 08, 2024 | 15.90 | 15.97 | 15.36 | 15.46 | 1,461,475 | -0.26(-1.65%) |
Jul 05, 2024 | 16.15 | 16.44 | 15.71 | 15.72 | 836,490 | -0.51(-3.14%) |
Jul 03, 2024 | 16.07 | 16.46 | 16.04 | 16.23 | 413,438 | +0.20(+1.25%) |
Jul 02, 2024 | 15.89 | 16.52 | 15.88 | 16.03 | 1,312,315 | +0.16(+1.01%) |
Jul 01, 2024 | 16.18 | 16.29 | 15.80 | 15.87 | 1,096,434 | -0.19(-1.18%) |
Jun 28, 2024 | 16.27 | 16.55 | 15.89 | 16.06 | 1,893,905 | -0.19(-1.17%) |
Jun 27, 2024 | 15.92 | 16.36 | 15.68 | 16.25 | 1,437,612 | +0.33(+2.07%) |
Jun 26, 2024 | 15.63 | 15.94 | 15.53 | 15.92 | 1,455,301 | +0.20(+1.27%) |
Jun 25, 2024 | 15.59 | 15.73 | 15.42 | 15.72 | 983,538 | +0.19(+1.22%) |
Jun 24, 2024 | 15.67 | 15.74 | 15.42 | 15.53 | 859,024 | -0.13(-0.83%) |
Jun 21, 2024 | 15.64 | 15.78 | 15.46 | 15.66 | 2,057,585 | +0.01(+0.06%) |
Jun 20, 2024 | 15.15 | 15.72 | 15.13 | 15.65 | 1,269,137 | +0.28(+1.82%) |
Jun 18, 2024 | 15.47 | 15.75 | 15.23 | 15.37 | 1,354,245 | -0.12(-0.77%) |
Jun 17, 2024 | 16.36 | 16.53 | 15.45 | 15.49 | 1,620,274 | -0.72(-4.44%) |
Jun 14, 2024 | 15.89 | 16.21 | 15.82 | 16.21 | 959,085 | +0.07(+0.43%) |
Jun 13, 2024 | 16.46 | 16.56 | 16.09 | 16.14 | 905,523 | -0.42(-2.54%) |
Jun 12, 2024 | 17.08 | 17.30 | 16.55 | 16.56 | 1,191,088 | -0.09(-0.54%) |
Jun 11, 2024 | 16.71 | 16.76 | 16.43 | 16.65 | 1,343,480 | -0.22(-1.30%) |
Jun 10, 2024 | 16.50 | 17.01 | 16.39 | 16.87 | 1,503,971 | +0.24(+1.44%) |
Jun 07, 2024 | 16.75 | 16.84 | 16.47 | 16.63 | 1,777,575 | -0.37(-2.18%) |
Jun 06, 2024 | 17.14 | 17.25 | 16.75 | 17.00 | 930,093 | -0.27(-1.56%) |
Jun 05, 2024 | 17.17 | 17.53 | 17.10 | 17.27 | 904,911 | +0.17(+0.99%) |
Jun 04, 2024 | 17.30 | 17.38 | 16.97 | 17.10 | 1,064,731 | -0.53(-3.01%) |
Jun 03, 2024 | 17.79 | 17.95 | 17.43 | 17.63 | 942,260 | -0.08(-0.45%) |
May 31, 2024 | 17.63 | 17.95 | 17.37 | 17.71 | 1,495,179 | +0.27(+1.55%) |
May 30, 2024 | 16.87 | 17.54 | 16.87 | 17.44 | 1,185,576 | +0.67(+4.00%) |
May 29, 2024 | 16.82 | 17.05 | 16.68 | 16.77 | 1,024,472 | -0.37(-2.16%) |
May 28, 2024 | 17.31 | 17.46 | 16.88 | 17.14 | 1,009,231 | -0.11(-0.64%) |
May 24, 2024 | 17.11 | 17.69 | 16.99 | 17.25 | 1,227,790 | +0.45(+2.68%) |
May 23, 2024 | 16.90 | 16.90 | 16.47 | 16.80 | 2,539,296 | -0.06(-0.36%) |
May 22, 2024 | 16.80 | 17.22 | 16.65 | 16.86 | 1,212,312 | -0.04(-0.24%) |
May 21, 2024 | 16.58 | 16.90 | 16.50 | 16.90 | 1,292,037 | +0.21(+1.26%) |
May 20, 2024 | 16.47 | 17.10 | 16.47 | 16.69 | 1,300,773 | +0.16(+0.97%) |
May 17, 2024 | 16.16 | 16.64 | 16.03 | 16.53 | 1,240,860 | +0.39(+2.42%) |
May 16, 2024 | 15.82 | 16.32 | 15.53 | 16.14 | 1,695,259 | +0.42(+2.67%) |
May 15, 2024 | 15.80 | 16.00 | 15.50 | 15.72 | 2,340,640 | +0.15(+0.96%) |
May 14, 2024 | 15.82 | 16.20 | 15.48 | 15.57 | 2,137,878 | +0.07(+0.45%) |
May 13, 2024 | 15.00 | 15.94 | 15.00 | 15.50 | 3,853,142 | +0.71(+4.80%) |
May 10, 2024 | 15.04 | 15.53 | 14.76 | 14.79 | 2,984,043 | +0.11(+0.75%) |
May 09, 2024 | 14.72 | 15.09 | 14.08 | 14.68 | 4,549,366 | +2.24(+18.01%) |
May 08, 2024 | 12.48 | 12.64 | 12.26 | 12.44 | 1,339,765 | -0.22(-1.74%) |
May 07, 2024 | 12.91 | 12.99 | 12.63 | 12.66 | 725,178 | -0.13(-1.02%) |
May 06, 2024 | 12.78 | 12.87 | 12.68 | 12.79 | 832,764 | +0.11(+0.87%) |
May 03, 2024 | 12.61 | 12.81 | 12.40 | 12.68 | 948,073 | +0.38(+3.09%) |
May 02, 2024 | 12.22 | 12.50 | 12.11 | 12.30 | 875,657 | +0.32(+2.67%) |