Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.65 | 16.77 | 16.53 | 16.64 | 18,496 | +0.09(+0.54%) |
Jul 19, 2024 | 16.55 | 16.85 | 16.55 | 16.55 | 19,710 | +0.05(+0.30%) |
Jul 18, 2024 | 16.68 | 16.68 | 16.50 | 16.50 | 10,286 | -0.21(-1.26%) |
Jul 17, 2024 | 16.40 | 16.71 | 16.35 | 16.71 | 13,977 | +0.19(+1.15%) |
Jul 16, 2024 | 16.55 | 16.97 | 16.50 | 16.52 | 2,195 | +0.07(+0.43%) |
Jul 15, 2024 | 16.90 | 16.90 | 16.45 | 16.45 | 13,726 | +0.02(+0.12%) |
Jul 12, 2024 | 17.00 | 17.01 | 16.30 | 16.43 | 43,889 | -0.52(-3.07%) |
Jul 11, 2024 | 16.76 | 16.97 | 16.76 | 16.95 | 4,741 | +0.00(+0.00%) |
Jul 10, 2024 | 16.76 | 17.20 | 16.75 | 16.95 | 38,975 | +0.05(+0.30%) |
Jul 09, 2024 | 16.75 | 17.11 | 16.60 | 16.90 | 13,211 | +0.43(+2.61%) |
Jul 08, 2024 | 16.78 | 16.78 | 16.31 | 16.47 | 15,916 | -0.31(-1.85%) |
Jul 05, 2024 | 17.00 | 17.01 | 16.51 | 16.78 | 8,119 | -0.13(-0.77%) |
Jul 03, 2024 | 17.12 | 17.12 | 16.91 | 16.91 | 1,270 | -0.04(-0.24%) |
Jul 02, 2024 | 17.44 | 17.47 | 16.90 | 16.95 | 14,465 | -0.23(-1.34%) |
Jul 01, 2024 | 17.00 | 17.39 | 16.95 | 17.18 | 10,977 | +0.15(+0.88%) |
Jun 28, 2024 | 16.86 | 17.14 | 16.78 | 17.03 | 11,109 | +0.15(+0.89%) |
Jun 27, 2024 | 17.08 | 17.25 | 16.84 | 16.88 | 14,753 | +0.11(+0.66%) |
Jun 26, 2024 | 17.42 | 17.42 | 16.77 | 16.77 | 4,490 | -0.83(-4.72%) |
Jun 25, 2024 | 17.86 | 17.86 | 17.49 | 17.60 | 2,980 | -0.02(-0.11%) |
Jun 24, 2024 | 17.30 | 18.00 | 17.10 | 17.62 | 51,203 | +0.33(+1.91%) |
Jun 21, 2024 | 17.20 | 17.43 | 16.75 | 17.29 | 17,811 | +0.02(+0.12%) |
Jun 20, 2024 | 17.89 | 17.93 | 17.05 | 17.27 | 6,590 | -0.69(-3.84%) |
Jun 18, 2024 | 17.45 | 18.03 | 17.06 | 17.96 | 27,949 | +0.42(+2.39%) |
Jun 17, 2024 | 16.97 | 17.54 | 16.80 | 17.54 | 34,097 | +0.38(+2.21%) |
Jun 14, 2024 | 17.70 | 17.70 | 16.74 | 17.16 | 10,656 | -0.14(-0.81%) |
Jun 13, 2024 | 18.67 | 18.67 | 17.30 | 17.30 | 10,581 | -1.36(-7.29%) |
Jun 12, 2024 | 18.19 | 18.76 | 18.16 | 18.66 | 30,459 | +0.18(+0.97%) |
Jun 11, 2024 | 17.36 | 18.50 | 17.36 | 18.48 | 47,875 | +0.54(+3.01%) |
Jun 10, 2024 | 17.51 | 17.94 | 17.21 | 17.94 | 26,711 | +0.65(+3.76%) |
Jun 07, 2024 | 17.41 | 17.49 | 17.24 | 17.29 | 5,022 | -0.23(-1.28%) |
Jun 06, 2024 | 17.52 | 17.80 | 17.27 | 17.52 | 7,393 | -0.12(-0.71%) |
Jun 05, 2024 | 17.51 | 17.70 | 17.41 | 17.64 | 11,482 | +0.28(+1.61%) |
Jun 04, 2024 | 17.58 | 17.60 | 17.19 | 17.36 | 30,499 | -0.34(-1.89%) |
Jun 03, 2024 | 17.99 | 17.99 | 17.60 | 17.70 | 13,958 | -0.18(-1.03%) |
May 31, 2024 | 17.75 | 17.95 | 17.55 | 17.88 | 20,692 | +0.17(+0.96%) |
May 30, 2024 | 16.35 | 17.88 | 16.35 | 17.71 | 121,819 | +0.41(+2.37%) |
May 29, 2024 | 17.33 | 17.59 | 17.15 | 17.30 | 156,197 | -0.18(-1.03%) |
May 28, 2024 | 17.68 | 17.68 | 17.13 | 17.48 | 34,300 | -0.05(-0.29%) |
May 24, 2024 | 16.64 | 17.82 | 16.35 | 17.53 | 62,967 | +1.25(+7.68%) |
May 23, 2024 | 16.50 | 16.82 | 16.25 | 16.28 | 52,573 | -0.16(-0.97%) |
May 22, 2024 | 16.10 | 16.77 | 16.10 | 16.44 | 50,870 | +0.26(+1.61%) |
May 21, 2024 | 16.24 | 16.35 | 16.07 | 16.18 | 8,560 | -0.22(-1.34%) |
May 20, 2024 | 16.21 | 16.42 | 15.95 | 16.40 | 8,517 | +0.19(+1.17%) |
May 17, 2024 | 16.04 | 16.37 | 15.81 | 16.21 | 30,575 | +0.06(+0.37%) |
May 16, 2024 | 16.05 | 16.28 | 15.97 | 16.15 | 27,863 | +0.02(+0.12%) |
May 15, 2024 | 15.81 | 16.35 | 15.81 | 16.13 | 18,016 | +0.27(+1.70%) |
May 14, 2024 | 16.24 | 16.42 | 15.64 | 15.86 | 44,120 | -0.51(-3.12%) |
May 13, 2024 | 16.34 | 16.48 | 16.01 | 16.37 | 11,408 | +0.09(+0.55%) |
May 10, 2024 | 16.26 | 16.35 | 16.01 | 16.28 | 15,039 | +0.15(+0.93%) |
May 09, 2024 | 16.14 | 16.43 | 15.97 | 16.13 | 21,570 | +0.05(+0.31%) |
May 08, 2024 | 16.01 | 16.18 | 15.61 | 16.08 | 15,127 | -0.04(-0.25%) |
May 07, 2024 | 16.35 | 16.35 | 15.81 | 16.12 | 17,798 | -0.26(-1.59%) |
May 06, 2024 | 16.42 | 16.89 | 16.21 | 16.38 | 11,818 | -0.17(-1.03%) |
May 03, 2024 | 16.35 | 16.69 | 15.87 | 16.55 | 26,789 | +0.32(+1.95%) |
May 02, 2024 | 16.46 | 16.55 | 15.70 | 16.23 | 24,789 | -0.42(-2.50%) |