Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 17.99 | 18.06 | 17.82 | 18.00 | 10,697 | +0.11(+0.61%) |
Jul 25, 2024 | 17.54 | 17.91 | 17.54 | 17.89 | 15,537 | +0.54(+3.11%) |
Jul 24, 2024 | 17.43 | 17.51 | 17.26 | 17.35 | 8,737 | -0.27(-1.53%) |
Jul 23, 2024 | 17.44 | 17.96 | 17.44 | 17.62 | 22,855 | +0.17(+0.97%) |
Jul 22, 2024 | 17.46 | 17.46 | 17.22 | 17.45 | 7,379 | +0.15(+0.87%) |
Jul 19, 2024 | 17.26 | 17.39 | 17.26 | 17.30 | 3,589 | +0.07(+0.41%) |
Jul 18, 2024 | 17.27 | 17.38 | 17.14 | 17.23 | 12,024 | -0.07(-0.40%) |
Jul 17, 2024 | 17.25 | 17.49 | 17.25 | 17.30 | 21,975 | -0.16(-0.92%) |
Jul 16, 2024 | 17.25 | 17.49 | 16.99 | 17.46 | 33,129 | +0.28(+1.63%) |
Jul 15, 2024 | 16.85 | 17.18 | 16.51 | 17.18 | 36,389 | +0.43(+2.57%) |
Jul 12, 2024 | 16.90 | 17.07 | 16.74 | 16.75 | 17,792 | -0.25(-1.47%) |
Jul 11, 2024 | 16.65 | 17.00 | 16.65 | 17.00 | 6,724 | +0.40(+2.41%) |
Jul 10, 2024 | 16.50 | 16.65 | 16.45 | 16.60 | 53,875 | +0.13(+0.79%) |
Jul 09, 2024 | 16.58 | 16.60 | 16.41 | 16.47 | 5,305 | -0.12(-0.72%) |
Jul 08, 2024 | 16.70 | 16.70 | 16.46 | 16.59 | 11,059 | +0.07(+0.42%) |
Jul 05, 2024 | 16.40 | 16.52 | 16.29 | 16.52 | 7,349 | +0.13(+0.79%) |
Jul 03, 2024 | 16.61 | 16.61 | 16.23 | 16.39 | 8,167 | -0.21(-1.27%) |
Jul 02, 2024 | 16.50 | 16.60 | 16.44 | 16.60 | 9,663 | -0.06(-0.36%) |
Jul 01, 2024 | 17.02 | 17.17 | 16.56 | 16.66 | 13,913 | -0.33(-1.94%) |
Jun 28, 2024 | 16.46 | 16.99 | 16.25 | 16.99 | 58,888 | +0.51(+3.09%) |
Jun 27, 2024 | 16.33 | 16.49 | 16.29 | 16.48 | 5,569 | -0.02(-0.12%) |
Jun 26, 2024 | 16.57 | 16.62 | 16.50 | 16.50 | 5,199 | -0.07(-0.42%) |
Jun 25, 2024 | 16.54 | 16.75 | 16.54 | 16.57 | 6,251 | +0.12(+0.73%) |
Jun 24, 2024 | 16.30 | 16.60 | 16.30 | 16.45 | 12,345 | +0.34(+2.11%) |
Jun 21, 2024 | 17.14 | 17.14 | 16.00 | 16.11 | 186,147 | -1.17(-6.77%) |
Jun 20, 2024 | 17.01 | 17.28 | 16.82 | 17.28 | 3,645 | +0.52(+3.10%) |
Jun 18, 2024 | 16.82 | 17.03 | 16.76 | 16.76 | 7,233 | -0.05(-0.30%) |
Jun 17, 2024 | 17.04 | 17.04 | 16.76 | 16.81 | 3,877 | -0.12(-0.71%) |
Jun 14, 2024 | 17.20 | 17.20 | 16.92 | 16.93 | 3,206 | -0.54(-3.09%) |
Jun 13, 2024 | 16.98 | 17.57 | 16.95 | 17.47 | 18,755 | +0.32(+1.87%) |
Jun 12, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 2,250 | +0.52(+3.13%) |
Jun 11, 2024 | 16.76 | 16.79 | 16.61 | 16.63 | 7,401 | -0.23(-1.36%) |
Jun 10, 2024 | 16.86 | 16.88 | 16.86 | 16.86 | 2,847 | -0.07(-0.41%) |
Jun 07, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 1,704 | +0.01(+0.06%) |
Jun 06, 2024 | 17.02 | 17.02 | 16.92 | 16.92 | 1,593 | -0.27(-1.57%) |
Jun 05, 2024 | 17.01 | 17.19 | 17.01 | 17.19 | 2,615 | -0.01(-0.06%) |
Jun 04, 2024 | 17.23 | 17.24 | 17.17 | 17.20 | 7,865 | -0.11(-0.64%) |
Jun 03, 2024 | 17.52 | 17.64 | 17.31 | 17.31 | 6,071 | +0.08(+0.46%) |
May 31, 2024 | 17.37 | 17.66 | 17.16 | 17.23 | 5,522 | +0.16(+0.94%) |
May 30, 2024 | 17.07 | 17.38 | 16.87 | 17.07 | 10,571 | +0.18(+1.07%) |
May 29, 2024 | 16.90 | 16.99 | 16.81 | 16.89 | 7,428 | -0.17(-1.00%) |
May 28, 2024 | 17.35 | 17.35 | 17.01 | 17.06 | 8,902 | -0.16(-0.93%) |
May 24, 2024 | 17.25 | 17.35 | 17.00 | 17.22 | 5,826 | -0.19(-1.09%) |
May 23, 2024 | 17.42 | 17.57 | 17.33 | 17.41 | 5,359 | -0.01(-0.06%) |
May 22, 2024 | 17.50 | 17.57 | 16.85 | 17.42 | 32,739 | -0.31(-1.75%) |
May 21, 2024 | 17.38 | 17.73 | 17.06 | 17.73 | 9,147 | -0.02(-0.11%) |
May 20, 2024 | 17.51 | 17.75 | 17.25 | 17.75 | 12,208 | +0.15(+0.85%) |
May 17, 2024 | 17.28 | 17.60 | 17.28 | 17.60 | 3,934 | +0.24(+1.38%) |
May 16, 2024 | 17.69 | 17.69 | 17.36 | 17.36 | 2,479 | -0.29(-1.64%) |
May 15, 2024 | 17.50 | 17.65 | 17.50 | 17.65 | 4,565 | -0.03(-0.17%) |
May 14, 2024 | 17.50 | 17.68 | 17.39 | 17.68 | 5,318 | +0.08(+0.45%) |
May 13, 2024 | 17.15 | 17.60 | 17.15 | 17.60 | 1,117 | +0.02(+0.11%) |
May 10, 2024 | 17.35 | 17.58 | 17.30 | 17.58 | 3,370 | +0.10(+0.57%) |
May 09, 2024 | 17.25 | 17.48 | 17.25 | 17.48 | 2,932 | +0.27(+1.57%) |
May 08, 2024 | 17.27 | 17.57 | 17.05 | 17.21 | 7,201 | -0.30(-1.71%) |
May 07, 2024 | 17.73 | 17.73 | 17.51 | 17.51 | 5,795 | -0.18(-1.02%) |
May 06, 2024 | 17.66 | 17.69 | 17.46 | 17.69 | 2,046 | +0.10(+0.57%) |
May 03, 2024 | 17.69 | 17.69 | 17.48 | 17.59 | 6,359 | -0.10(-0.57%) |
May 02, 2024 | 17.67 | 17.75 | 17.45 | 17.69 | 9,516 | +0.25(+1.43%) |