Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.88 | 16.93 | 16.85 | 16.88 | 3,537 | -0.17(-1.01%) |
Jul 18, 2024 | 17.17 | 17.20 | 16.98 | 17.05 | 4,589 | -0.10(-0.60%) |
Jul 17, 2024 | 17.24 | 17.24 | 17.10 | 17.15 | 4,195 | -0.22(-1.24%) |
Jul 16, 2024 | 17.12 | 17.40 | 17.12 | 17.37 | 2,622 | +0.26(+1.52%) |
Jul 15, 2024 | 17.09 | 17.23 | 17.09 | 17.11 | 15,786 | -0.12(-0.70%) |
Jul 12, 2024 | 17.29 | 17.37 | 17.16 | 17.23 | 3,295 | -0.14(-0.80%) |
Jul 11, 2024 | 17.35 | 17.44 | 17.35 | 17.37 | 2,305 | -0.14(-0.81%) |
Jul 10, 2024 | 17.35 | 17.51 | 17.35 | 17.51 | 3,152 | +0.06(+0.36%) |
Jul 09, 2024 | 17.38 | 17.51 | 17.38 | 17.45 | 1,660 | +0.06(+0.34%) |
Jul 08, 2024 | 17.67 | 17.71 | 17.39 | 17.39 | 13,090 | -0.53(-2.96%) |
Jul 05, 2024 | 18.35 | 18.35 | 17.92 | 17.92 | 6,803 | -0.44(-2.40%) |
Jul 03, 2024 | 18.16 | 18.39 | 18.16 | 18.36 | 7,521 | +0.20(+1.11%) |
Jul 02, 2024 | 17.97 | 18.16 | 17.97 | 18.16 | 5,537 | +0.23(+1.28%) |
Jul 01, 2024 | 17.98 | 17.98 | 17.87 | 17.93 | 1,222 | -0.06(-0.36%) |
Jun 28, 2024 | 18.04 | 18.11 | 17.99 | 17.99 | 24,128 | +0.02(+0.08%) |
Jun 27, 2024 | 18.04 | 18.04 | 17.92 | 17.98 | 1,338 | -0.06(-0.33%) |
Jun 26, 2024 | 17.91 | 18.07 | 17.91 | 18.04 | 2,700 | +0.17(+0.93%) |
Jun 25, 2024 | 17.90 | 17.95 | 17.84 | 17.87 | 4,354 | -0.12(-0.68%) |
Jun 24, 2024 | 17.96 | 18.00 | 17.96 | 18.00 | 2,669 | +0.13(+0.75%) |
Jun 21, 2024 | 17.83 | 17.91 | 17.83 | 17.86 | 3,281 | -0.00(-0.02%) |
Jun 20, 2024 | 17.77 | 17.91 | 17.77 | 17.87 | 2,338 | +0.08(+0.47%) |
Jun 18, 2024 | 17.65 | 17.85 | 17.65 | 17.79 | 2,923 | +0.35(+1.98%) |
Jun 17, 2024 | 17.25 | 17.52 | 17.25 | 17.44 | 5,655 | +0.27(+1.57%) |
Jun 14, 2024 | 17.37 | 17.43 | 17.17 | 17.17 | 11,071 | -0.21(-1.21%) |
Jun 13, 2024 | 17.54 | 17.66 | 17.36 | 17.38 | 12,740 | -0.43(-2.43%) |
Jun 12, 2024 | 17.85 | 17.93 | 17.81 | 17.81 | 4,499 | +0.16(+0.92%) |
Jun 11, 2024 | 18.16 | 18.16 | 17.65 | 17.65 | 25,463 | -0.99(-5.31%) |
Jun 10, 2024 | 18.50 | 18.68 | 18.49 | 18.64 | 12,968 | +0.09(+0.49%) |
Jun 07, 2024 | 18.61 | 18.62 | 18.54 | 18.55 | 4,832 | -0.06(-0.32%) |
Jun 06, 2024 | 18.50 | 18.61 | 18.50 | 18.61 | 6,874 | +0.15(+0.79%) |
Jun 05, 2024 | 18.46 | 18.53 | 18.37 | 18.46 | 8,287 | -0.04(-0.21%) |
Jun 04, 2024 | 18.59 | 18.60 | 18.42 | 18.50 | 3,739 | -0.01(-0.05%) |
Jun 03, 2024 | 18.47 | 18.56 | 18.41 | 18.51 | 5,355 | +0.18(+0.99%) |
May 31, 2024 | 18.33 | 18.37 | 18.31 | 18.33 | 6,931 | +0.07(+0.41%) |
May 30, 2024 | 18.17 | 18.31 | 18.17 | 18.25 | 2,714 | +0.13(+0.74%) |
May 29, 2024 | 18.22 | 18.22 | 18.12 | 18.12 | 3,567 | -0.20(-1.09%) |
May 28, 2024 | 17.90 | 18.33 | 17.90 | 18.32 | 15,515 | +0.52(+2.92%) |
May 24, 2024 | 17.76 | 17.82 | 17.76 | 17.80 | 15,274 | +0.29(+1.63%) |
May 23, 2024 | 17.68 | 17.75 | 17.47 | 17.52 | 4,198 | -0.12(-0.70%) |
May 22, 2024 | 17.72 | 17.77 | 17.61 | 17.64 | 2,575 | -0.16(-0.87%) |
May 21, 2024 | 17.82 | 17.82 | 17.79 | 17.80 | 1,617 | +0.01(+0.05%) |
May 20, 2024 | 17.80 | 17.82 | 17.73 | 17.79 | 3,842 | -0.01(-0.06%) |
May 17, 2024 | 17.74 | 17.80 | 17.68 | 17.80 | 4,719 | +0.08(+0.46%) |
May 16, 2024 | 17.68 | 17.71 | 17.59 | 17.71 | 4,527 | -0.01(-0.07%) |
May 15, 2024 | 17.60 | 17.73 | 17.60 | 17.73 | 6,042 | +0.20(+1.16%) |
May 14, 2024 | 17.60 | 17.60 | 17.51 | 17.52 | 5,017 | +0.06(+0.33%) |
May 13, 2024 | 17.70 | 17.70 | 17.45 | 17.47 | 9,341 | +0.31(+1.79%) |
May 10, 2024 | 17.10 | 17.17 | 17.10 | 17.16 | 7,356 | +0.17(+1.00%) |
May 09, 2024 | 16.81 | 17.00 | 16.81 | 16.99 | 5,352 | +0.36(+2.18%) |
May 08, 2024 | 16.44 | 16.66 | 16.44 | 16.63 | 1,843 | +0.17(+1.03%) |
May 07, 2024 | 16.48 | 16.50 | 16.41 | 16.46 | 11,104 | +0.07(+0.43%) |
May 06, 2024 | 16.33 | 16.47 | 16.33 | 16.39 | 4,105 | +0.13(+0.80%) |
May 03, 2024 | 16.27 | 16.31 | 16.19 | 16.26 | 5,096 | +0.14(+0.86%) |
May 02, 2024 | 16.09 | 16.12 | 16.02 | 16.12 | 2,596 | +0.30(+1.89%) |