Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.89 | 17.05 | 16.89 | 17.01 | 44,930 | +0.17(+1.01%) |
Jul 25, 2024 | 16.80 | 16.97 | 16.75 | 16.84 | 61,437 | -0.06(-0.36%) |
Jul 24, 2024 | 17.04 | 17.04 | 16.89 | 16.90 | 87,776 | -0.14(-0.82%) |
Jul 23, 2024 | 17.08 | 17.10 | 17.03 | 17.04 | 39,408 | -0.04(-0.23%) |
Jul 22, 2024 | 17.04 | 17.11 | 16.97 | 17.08 | 77,324 | +0.17(+1.01%) |
Jul 19, 2024 | 17.01 | 17.01 | 16.89 | 16.91 | 53,499 | -0.10(-0.59%) |
Jul 18, 2024 | 17.05 | 17.14 | 16.92 | 17.01 | 58,655 | -0.07(-0.41%) |
Jul 17, 2024 | 17.18 | 17.18 | 17.06 | 17.08 | 87,567 | -0.15(-0.87%) |
Jul 16, 2024 | 17.12 | 17.23 | 17.07 | 17.23 | 46,910 | +0.16(+0.94%) |
Jul 15, 2024 | 16.96 | 17.11 | 16.96 | 17.07 | 68,177 | +0.14(+0.83%) |
Jul 12, 2024 | 16.87 | 17.03 | 16.87 | 16.93 | 105,365 | +0.06(+0.36%) |
Jul 11, 2024 | 16.81 | 16.89 | 16.81 | 16.87 | 123,258 | +0.07(+0.42%) |
Jul 10, 2024 | 16.58 | 16.80 | 16.58 | 16.80 | 87,782 | +0.22(+1.33%) |
Jul 09, 2024 | 16.70 | 16.70 | 16.55 | 16.58 | 71,605 | -0.02(-0.12%) |
Jul 08, 2024 | 16.57 | 16.61 | 16.50 | 16.60 | 32,246 | +0.04(+0.24%) |
Jul 05, 2024 | 16.65 | 16.66 | 16.53 | 16.56 | 68,422 | -0.02(-0.12%) |
Jul 04, 2024 | 16.59 | 16.63 | 16.57 | 16.58 | 35,481 | +0.00(+0.00%) |
Jul 03, 2024 | 16.44 | 16.58 | 16.44 | 16.58 | 66,588 | +0.21(+1.28%) |
Jul 02, 2024 | 16.33 | 16.38 | 16.24 | 16.37 | 75,570 | +0.07(+0.43%) |
Jun 28, 2024 | 16.30 | 0 | -0.18(-1.09%) | |||
Jun 27, 2024 | 16.45 | 16.49 | 16.39 | 16.48 | 79,300 | +0.09(+0.55%) |
Jun 26, 2024 | 16.38 | 16.39 | 16.30 | 16.39 | 89,072 | -0.01(-0.06%) |
Jun 25, 2024 | 16.42 | 16.42 | 16.30 | 16.40 | 107,333 | +0.01(+0.06%) |
Jun 24, 2024 | 16.31 | 16.41 | 16.29 | 16.39 | 106,361 | +0.16(+0.99%) |
Jun 21, 2024 | 16.23 | 16.24 | 16.19 | 16.23 | 49,103 | +0.00(+0.00%) |
Jun 20, 2024 | 16.20 | 16.31 | 16.20 | 16.23 | 80,455 | -0.02(-0.12%) |
Jun 19, 2024 | 16.21 | 16.25 | 16.20 | 16.25 | 30,966 | +0.00(+0.00%) |
Jun 18, 2024 | 16.21 | 16.29 | 16.18 | 16.25 | 34,651 | +0.07(+0.43%) |
Jun 17, 2024 | 16.18 | 16.20 | 16.08 | 16.18 | 48,767 | +0.00(+0.00%) |
Jun 14, 2024 | 16.20 | 16.20 | 16.05 | 16.18 | 54,516 | -0.04(-0.25%) |
Jun 13, 2024 | 16.40 | 16.40 | 16.16 | 16.22 | 85,066 | -0.18(-1.10%) |
Jun 12, 2024 | 16.50 | 16.50 | 16.37 | 16.40 | 39,850 | +0.05(+0.31%) |
Jun 11, 2024 | 16.50 | 16.50 | 16.31 | 16.35 | 63,143 | -0.14(-0.85%) |
Jun 10, 2024 | 16.46 | 16.51 | 16.37 | 16.49 | 89,618 | +0.04(+0.24%) |
Jun 07, 2024 | 16.55 | 16.55 | 16.41 | 16.45 | 49,850 | -0.09(-0.54%) |
Jun 06, 2024 | 16.52 | 16.55 | 16.49 | 16.54 | 39,835 | +0.04(+0.24%) |
Jun 05, 2024 | 16.49 | 16.50 | 16.38 | 16.50 | 63,375 | +0.15(+0.92%) |
Jun 04, 2024 | 16.43 | 16.43 | 16.24 | 16.35 | 47,600 | -0.10(-0.61%) |
Jun 03, 2024 | 16.52 | 16.53 | 16.32 | 16.45 | 69,177 | -0.05(-0.30%) |
May 31, 2024 | 16.45 | 16.50 | 16.27 | 16.50 | 56,175 | -0.07(-0.42%) |
May 30, 2024 | 16.50 | 16.61 | 16.49 | 16.57 | 41,319 | +0.08(+0.49%) |
May 29, 2024 | 16.75 | 16.75 | 16.48 | 16.49 | 60,728 | -0.31(-1.85%) |
May 28, 2024 | 16.94 | 16.94 | 16.74 | 16.80 | 78,444 | -0.14(-0.83%) |
May 27, 2024 | 16.89 | 16.95 | 16.83 | 16.94 | 75,802 | +0.12(+0.71%) |
May 24, 2024 | 16.81 | 16.87 | 16.80 | 16.82 | 32,981 | +0.04(+0.24%) |
May 23, 2024 | 16.90 | 16.97 | 16.71 | 16.78 | 94,363 | -0.09(-0.53%) |
May 22, 2024 | 16.96 | 16.96 | 16.85 | 16.87 | 43,999 | -0.17(-1.00%) |
May 21, 2024 | 16.96 | 17.05 | 16.96 | 17.04 | 70,674 | +0.07(+0.41%) |
May 17, 2024 | 16.97 | 0 | +0.14(+0.83%) | |||
May 16, 2024 | 16.86 | 16.87 | 16.82 | 16.83 | 36,172 | -0.01(-0.06%) |
May 15, 2024 | 16.75 | 16.84 | 16.73 | 16.84 | 18,105 | +0.12(+0.72%) |
May 14, 2024 | 16.68 | 16.72 | 16.66 | 16.72 | 32,784 | +0.01(+0.06%) |
May 13, 2024 | 16.78 | 16.80 | 16.68 | 16.71 | 49,292 | -0.02(-0.12%) |
May 10, 2024 | 16.76 | 16.79 | 16.73 | 16.73 | 40,469 | -0.01(-0.06%) |
May 09, 2024 | 16.64 | 16.75 | 16.64 | 16.74 | 58,673 | +0.12(+0.72%) |
May 08, 2024 | 16.51 | 16.62 | 16.48 | 16.62 | 49,452 | +0.07(+0.42%) |
May 07, 2024 | 16.52 | 16.58 | 16.52 | 16.55 | 26,802 | +0.05(+0.30%) |
May 06, 2024 | 16.42 | 16.50 | 16.41 | 16.50 | 29,381 | +0.21(+1.29%) |
May 03, 2024 | 16.25 | 16.29 | 16.17 | 16.29 | 31,870 | +0.15(+0.93%) |
May 02, 2024 | 16.15 | 16.19 | 16.04 | 16.14 | 30,952 | +0.02(+0.12%) |