Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.18 | 19.33 | 18.44 | 18.63 | 2,658 | +0.23(+1.23%) |
Jul 19, 2024 | 18.70 | 18.70 | 18.27 | 18.40 | 1,859 | -0.08(-0.45%) |
Jul 18, 2024 | 18.68 | 18.73 | 18.48 | 18.48 | 2,021 | -0.11(-0.58%) |
Jul 17, 2024 | 18.51 | 18.62 | 18.48 | 18.59 | 7,655 | +0.14(+0.78%) |
Jul 16, 2024 | 18.37 | 18.45 | 18.21 | 18.45 | 3,442 | +0.34(+1.86%) |
Jul 15, 2024 | 18.09 | 18.19 | 18.09 | 18.11 | 1,032 | +0.14(+0.76%) |
Jul 12, 2024 | 18.05 | 18.05 | 17.97 | 17.97 | 1,660 | -0.04(-0.20%) |
Jul 11, 2024 | 18.00 | 18.10 | 17.98 | 18.01 | 1,663 | +0.23(+1.29%) |
Jul 10, 2024 | 17.69 | 17.78 | 17.69 | 17.78 | 1,611 | +0.05(+0.28%) |
Jul 09, 2024 | 17.60 | 17.73 | 17.60 | 17.73 | 2,567 | +0.00(+0.00%) |
Jul 08, 2024 | 17.85 | 17.85 | 17.68 | 17.73 | 2,583 | +0.05(+0.28%) |
Jul 05, 2024 | 17.81 | 17.81 | 17.61 | 17.68 | 10,564 | +0.03(+0.20%) |
Jul 03, 2024 | 17.87 | 17.87 | 17.65 | 17.65 | 2,877 | -0.13(-0.73%) |
Jul 02, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 210 | +0.07(+0.40%) |
Jul 01, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 273 | -0.08(-0.46%) |
Jun 28, 2024 | 17.66 | 17.79 | 17.66 | 17.79 | 833 | +0.24(+1.36%) |
Jun 27, 2024 | 17.53 | 17.55 | 17.45 | 17.55 | 2,182 | +0.12(+0.68%) |
Jun 26, 2024 | 17.45 | 17.45 | 17.43 | 17.43 | 265 | -0.05(-0.26%) |
Jun 25, 2024 | 17.46 | 17.48 | 17.46 | 17.48 | 507 | -0.17(-0.99%) |
Jun 24, 2024 | 17.58 | 17.69 | 17.58 | 17.65 | 1,562 | +0.18(+1.02%) |
Jun 21, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 110 | +0.06(+0.32%) |
Jun 20, 2024 | 17.47 | 17.47 | 17.36 | 17.42 | 754 | -0.04(-0.25%) |
Jun 18, 2024 | 17.58 | 17.58 | 17.39 | 17.46 | 5,632 | +0.05(+0.30%) |
Jun 17, 2024 | 17.50 | 17.50 | 17.30 | 17.41 | 2,242 | +0.03(+0.15%) |
Jun 14, 2024 | 17.35 | 17.38 | 17.35 | 17.38 | 347 | +0.09(+0.50%) |
Jun 13, 2024 | 17.28 | 17.31 | 17.28 | 17.30 | 1,501 | +0.06(+0.33%) |
Jun 12, 2024 | 17.37 | 17.48 | 17.24 | 17.24 | 1,806 | +0.12(+0.72%) |
Jun 11, 2024 | 17.35 | 17.35 | 17.12 | 17.12 | 1,644 | -0.13(-0.76%) |
Jun 10, 2024 | 17.30 | 17.30 | 17.17 | 17.25 | 2,742 | +0.05(+0.29%) |
Jun 07, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 100 | -0.10(-0.59%) |
Jun 06, 2024 | 17.36 | 17.36 | 17.30 | 17.30 | 6,328 | -0.03(-0.16%) |
Jun 05, 2024 | 17.22 | 17.33 | 17.22 | 17.33 | 773 | +0.04(+0.24%) |
Jun 04, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 306 | +0.20(+1.18%) |
Jun 03, 2024 | 17.12 | 17.12 | 17.01 | 17.09 | 4,000 | +0.06(+0.36%) |
May 31, 2024 | 16.89 | 17.03 | 16.89 | 17.03 | 171 | +0.24(+1.45%) |
May 30, 2024 | 16.79 | 16.79 | 16.78 | 16.78 | 299 | +0.18(+1.10%) |
May 29, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 289 | -0.20(-1.18%) |
May 28, 2024 | 16.92 | 17.06 | 16.80 | 16.80 | 815 | -0.20(-1.19%) |
May 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 347 | +0.05(+0.31%) |
May 23, 2024 | 17.14 | 17.14 | 16.95 | 16.95 | 242 | -0.30(-1.74%) |
May 22, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 116 | -0.08(-0.47%) |
May 21, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 1,665 | +0.01(+0.07%) |
May 20, 2024 | 17.42 | 17.42 | 17.32 | 17.32 | 860 | -0.09(-0.54%) |
May 17, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 227 | +0.05(+0.26%) |
May 16, 2024 | 17.56 | 17.56 | 17.37 | 17.37 | 591 | -0.06(-0.36%) |
May 15, 2024 | 17.46 | 17.46 | 17.43 | 17.43 | 1,103 | +0.20(+1.15%) |
May 14, 2024 | 17.05 | 17.24 | 17.01 | 17.23 | 3,380 | +0.08(+0.47%) |
May 13, 2024 | 17.36 | 17.36 | 17.15 | 17.15 | 263 | -0.02(-0.10%) |
May 10, 2024 | 17.12 | 17.17 | 17.12 | 17.17 | 546 | -0.04(-0.24%) |
May 09, 2024 | 17.04 | 17.21 | 17.01 | 17.21 | 3,514 | +0.22(+1.28%) |
May 08, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 260 | -0.12(-0.67%) |
May 07, 2024 | 17.05 | 17.16 | 17.05 | 17.11 | 2,028 | +0.07(+0.40%) |
May 06, 2024 | 16.66 | 17.04 | 16.66 | 17.04 | 2,735 | +0.18(+1.07%) |
May 03, 2024 | 16.84 | 16.86 | 16.83 | 16.86 | 733 | +0.02(+0.10%) |
May 02, 2024 | 16.66 | 16.86 | 16.66 | 16.84 | 1,328 | +0.24(+1.47%) |