Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.77 | 16.77 | 16.58 | 16.60 | 18,279 | +0.08(+0.49%) |
Jul 18, 2024 | 16.77 | 16.84 | 16.52 | 16.52 | 20,631 | -0.12(-0.72%) |
Jul 17, 2024 | 16.82 | 16.91 | 16.64 | 16.64 | 23,833 | -0.27(-1.60%) |
Jul 16, 2024 | 16.75 | 16.94 | 16.64 | 16.91 | 122,899 | +0.17(+1.02%) |
Jul 15, 2024 | 17.01 | 17.01 | 16.73 | 16.74 | 38,306 | -0.49(-2.84%) |
Jul 12, 2024 | 17.14 | 17.26 | 17.14 | 17.23 | 18,297 | +0.15(+0.89%) |
Jul 11, 2024 | 16.97 | 17.10 | 16.96 | 17.08 | 11,840 | +0.28(+1.65%) |
Jul 10, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16,953 | +0.21(+1.27%) |
Jul 09, 2024 | 16.62 | 16.66 | 16.57 | 16.59 | 21,147 | -0.07(-0.42%) |
Jul 08, 2024 | 16.66 | 16.73 | 16.63 | 16.66 | 21,068 | -0.23(-1.36%) |
Jul 05, 2024 | 16.69 | 16.92 | 16.69 | 16.89 | 145,663 | +0.38(+2.30%) |
Jul 03, 2024 | 16.32 | 16.57 | 16.32 | 16.51 | 25,836 | +0.25(+1.54%) |
Jul 02, 2024 | 16.20 | 16.32 | 16.18 | 16.26 | 51,918 | +0.10(+0.62%) |
Jul 01, 2024 | 16.35 | 16.37 | 16.14 | 16.16 | 178,340 | -0.05(-0.31%) |
Jun 28, 2024 | 16.41 | 16.41 | 16.08 | 16.21 | 68,239 | -0.18(-1.10%) |
Jun 27, 2024 | 16.37 | 16.42 | 16.34 | 16.39 | 22,451 | -0.05(-0.32%) |
Jun 26, 2024 | 16.45 | 16.48 | 16.39 | 16.44 | 15,182 | -0.12(-0.72%) |
Jun 25, 2024 | 16.58 | 16.59 | 16.50 | 16.56 | 14,002 | -0.07(-0.42%) |
Jun 24, 2024 | 16.61 | 16.78 | 16.61 | 16.63 | 18,412 | +0.13(+0.78%) |
Jun 21, 2024 | 16.58 | 16.58 | 16.49 | 16.50 | 26,823 | -0.10(-0.60%) |
Jun 20, 2024 | 16.60 | 16.70 | 16.58 | 16.60 | 21,803 | +0.02(+0.12%) |
Jun 18, 2024 | 16.52 | 16.62 | 16.52 | 16.58 | 43,713 | +0.06(+0.36%) |
Jun 17, 2024 | 16.51 | 16.56 | 16.42 | 16.52 | 31,193 | -0.06(-0.36%) |
Jun 14, 2024 | 16.72 | 16.72 | 16.49 | 16.58 | 29,600 | -0.25(-1.47%) |
Jun 13, 2024 | 16.98 | 17.05 | 16.77 | 16.83 | 17,235 | -0.13(-0.76%) |
Jun 12, 2024 | 17.14 | 17.18 | 16.93 | 16.96 | 55,629 | +0.16(+0.95%) |
Jun 11, 2024 | 16.84 | 16.86 | 16.73 | 16.80 | 44,069 | -0.22(-1.28%) |
Jun 10, 2024 | 16.85 | 17.03 | 16.74 | 17.02 | 23,968 | +0.03(+0.18%) |
Jun 07, 2024 | 17.14 | 17.15 | 16.98 | 16.99 | 84,973 | -0.25(-1.44%) |
Jun 06, 2024 | 17.32 | 17.35 | 17.23 | 17.24 | 41,961 | -0.21(-1.19%) |
Jun 05, 2024 | 17.34 | 17.47 | 17.32 | 17.45 | 16,916 | +0.05(+0.30%) |
Jun 04, 2024 | 17.30 | 17.51 | 17.30 | 17.39 | 51,556 | -0.04(-0.24%) |
Jun 03, 2024 | 17.31 | 17.47 | 17.31 | 17.44 | 54,562 | +0.13(+0.75%) |
May 31, 2024 | 17.24 | 17.33 | 17.19 | 17.31 | 26,414 | +0.05(+0.29%) |
May 30, 2024 | 17.01 | 17.31 | 16.94 | 17.26 | 15,553 | +0.45(+2.66%) |
May 29, 2024 | 16.94 | 16.94 | 16.79 | 16.81 | 49,155 | -0.40(-2.31%) |
May 28, 2024 | 17.36 | 17.36 | 17.17 | 17.21 | 69,618 | +0.14(+0.81%) |
May 24, 2024 | 16.82 | 17.07 | 16.82 | 17.07 | 114,873 | +0.29(+1.72%) |
May 23, 2024 | 16.99 | 17.03 | 16.71 | 16.78 | 44,691 | -0.11(-0.65%) |
May 22, 2024 | 16.89 | 16.99 | 16.85 | 16.89 | 20,464 | -0.03(-0.18%) |
May 21, 2024 | 16.89 | 16.94 | 16.82 | 16.92 | 54,839 | +0.10(+0.60%) |
May 20, 2024 | 16.90 | 16.94 | 16.82 | 16.82 | 21,433 | -0.11(-0.64%) |
May 17, 2024 | 16.94 | 16.96 | 16.91 | 16.93 | 29,664 | -0.15(-0.87%) |
May 16, 2024 | 17.02 | 17.11 | 17.01 | 17.08 | 54,163 | -0.01(-0.06%) |
May 15, 2024 | 16.82 | 17.09 | 16.81 | 17.09 | 53,552 | +0.39(+2.32%) |
May 14, 2024 | 16.59 | 16.72 | 16.56 | 16.70 | 36,238 | +0.16(+0.96%) |
May 13, 2024 | 16.44 | 16.57 | 16.44 | 16.54 | 33,174 | +0.06(+0.36%) |
May 10, 2024 | 16.49 | 16.56 | 16.41 | 16.48 | 37,920 | +0.07(+0.44%) |
May 09, 2024 | 16.19 | 16.42 | 16.19 | 16.41 | 81,296 | +0.25(+1.52%) |
May 08, 2024 | 16.03 | 16.17 | 16.03 | 16.17 | 18,386 | +0.11(+0.68%) |
May 07, 2024 | 15.99 | 16.11 | 15.99 | 16.06 | 36,730 | +0.16(+1.00%) |
May 06, 2024 | 15.81 | 15.93 | 15.81 | 15.90 | 59,982 | +0.13(+0.81%) |
May 03, 2024 | 15.74 | 15.83 | 15.69 | 15.77 | 77,580 | +0.25(+1.61%) |
May 02, 2024 | 15.33 | 15.55 | 15.33 | 15.52 | 35,331 | +0.35(+2.29%) |