Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 16.65 | 16.65 | 16.21 | 16.54 | 4,162 | +0.28(+1.72%) |
Jul 26, 2024 | 16.33 | 16.48 | 16.23 | 16.26 | 9,459 | +0.07(+0.40%) |
Jul 25, 2024 | 16.44 | 16.44 | 15.83 | 16.20 | 3,491 | +0.09(+0.59%) |
Jul 24, 2024 | 16.59 | 17.05 | 16.10 | 16.10 | 4,662 | -0.80(-4.73%) |
Jul 23, 2024 | 16.66 | 16.95 | 16.11 | 16.90 | 2,192 | +0.20(+1.20%) |
Jul 22, 2024 | 16.45 | 16.80 | 16.31 | 16.70 | 7,281 | +0.40(+2.45%) |
Jul 19, 2024 | 16.37 | 16.45 | 16.30 | 16.30 | 17,801 | -0.21(-1.27%) |
Jul 18, 2024 | 16.66 | 16.70 | 16.45 | 16.51 | 4,212 | +0.15(+0.92%) |
Jul 17, 2024 | 16.61 | 16.90 | 16.26 | 16.36 | 3,560 | -0.34(-2.05%) |
Jul 16, 2024 | 16.84 | 16.84 | 16.34 | 16.70 | 12,001 | +0.26(+1.60%) |
Jul 15, 2024 | 16.53 | 16.69 | 16.36 | 16.44 | 4,048 | -0.08(-0.47%) |
Jul 12, 2024 | 16.52 | 16.57 | 16.26 | 16.52 | 2,451 | +0.17(+1.02%) |
Jul 11, 2024 | 16.50 | 16.60 | 16.35 | 16.35 | 6,910 | +0.03(+0.18%) |
Jul 10, 2024 | 16.31 | 16.41 | 16.31 | 16.32 | 4,514 | +0.14(+0.85%) |
Jul 09, 2024 | 16.40 | 16.46 | 16.07 | 16.18 | 5,085 | -0.04(-0.23%) |
Jul 08, 2024 | 16.32 | 16.63 | 16.04 | 16.22 | 22,632 | -0.02(-0.12%) |
Jul 05, 2024 | 16.50 | 16.50 | 16.02 | 16.24 | 7,033 | -0.16(-0.95%) |
Jul 03, 2024 | 16.26 | 16.40 | 16.21 | 16.39 | 3,579 | +0.40(+2.53%) |
Jul 02, 2024 | 15.91 | 16.38 | 15.91 | 15.99 | 10,776 | -0.18(-1.11%) |
Jul 01, 2024 | 16.15 | 16.42 | 15.90 | 16.17 | 8,986 | -0.61(-3.66%) |
Jun 28, 2024 | 16.70 | 16.96 | 16.59 | 16.79 | 7,632 | -0.11(-0.68%) |
Jun 27, 2024 | 16.91 | 17.00 | 16.77 | 16.90 | 64,117 | +0.17(+1.01%) |
Jun 26, 2024 | 16.92 | 16.92 | 16.66 | 16.73 | 4,496 | -0.13(-0.77%) |
Jun 25, 2024 | 17.08 | 17.09 | 16.86 | 16.86 | 4,429 | -0.13(-0.77%) |
Jun 24, 2024 | 17.04 | 17.33 | 16.99 | 16.99 | 23,663 | -0.05(-0.29%) |
Jun 21, 2024 | 17.00 | 17.20 | 16.90 | 17.04 | 9,123 | -0.10(-0.60%) |
Jun 20, 2024 | 17.00 | 17.20 | 17.00 | 17.14 | 3,983 | -0.21(-1.20%) |
Jun 18, 2024 | 17.13 | 17.35 | 17.00 | 17.35 | 6,075 | +0.24(+1.40%) |
Jun 17, 2024 | 17.00 | 17.11 | 16.85 | 17.11 | 7,616 | -0.04(-0.23%) |
Jun 14, 2024 | 17.00 | 17.15 | 16.83 | 17.15 | 9,192 | -0.64(-3.58%) |
Jun 13, 2024 | 17.53 | 17.88 | 17.38 | 17.79 | 2,625 | -0.09(-0.52%) |
Jun 12, 2024 | 17.70 | 18.20 | 17.51 | 17.88 | 9,421 | +0.33(+1.88%) |
Jun 11, 2024 | 17.80 | 17.80 | 17.45 | 17.55 | 2,973 | -0.49(-2.69%) |
Jun 10, 2024 | 17.96 | 18.04 | 17.59 | 18.04 | 27,402 | +0.11(+0.62%) |
Jun 07, 2024 | 17.70 | 18.00 | 17.66 | 17.93 | 2,859 | -0.27(-1.51%) |
Jun 06, 2024 | 18.07 | 18.26 | 17.63 | 18.20 | 5,718 | +0.20(+1.11%) |
Jun 05, 2024 | 18.10 | 18.26 | 17.60 | 18.00 | 10,875 | -0.16(-0.88%) |
Jun 04, 2024 | 18.00 | 18.16 | 17.58 | 18.16 | 7,014 | +0.30(+1.65%) |
Jun 03, 2024 | 17.98 | 18.20 | 17.54 | 17.86 | 24,586 | -0.21(-1.19%) |
May 31, 2024 | 17.80 | 18.10 | 17.40 | 18.08 | 26,040 | +0.70(+4.03%) |
May 30, 2024 | 17.33 | 17.58 | 17.33 | 17.38 | 43,558 | -0.36(-2.03%) |
May 29, 2024 | 17.62 | 17.74 | 17.18 | 17.74 | 38,627 | -0.06(-0.34%) |
May 28, 2024 | 17.70 | 18.01 | 17.50 | 17.80 | 20,694 | +0.22(+1.25%) |
May 24, 2024 | 17.70 | 17.99 | 17.51 | 17.58 | 50,056 | -0.22(-1.25%) |
May 23, 2024 | 17.90 | 17.90 | 17.76 | 17.80 | 109,656 | +0.47(+2.72%) |
May 22, 2024 | 17.75 | 17.75 | 17.33 | 17.33 | 3,358 | -0.47(-2.64%) |
May 21, 2024 | 17.68 | 17.90 | 17.40 | 17.80 | 4,348 | +0.13(+0.74%) |
May 20, 2024 | 17.43 | 17.67 | 17.35 | 17.67 | 6,939 | +0.46(+2.67%) |
May 17, 2024 | 17.31 | 17.44 | 17.04 | 17.21 | 11,590 | -0.22(-1.26%) |
May 16, 2024 | 17.28 | 17.43 | 17.24 | 17.43 | 17,813 | +0.00(+0.00%) |
May 15, 2024 | 17.18 | 17.43 | 17.14 | 17.43 | 1,891 | +0.25(+1.46%) |
May 14, 2024 | 17.18 | 17.34 | 17.02 | 17.18 | 22,367 | -0.08(-0.45%) |
May 13, 2024 | 17.21 | 17.26 | 16.96 | 17.26 | 53,636 | -0.17(-0.96%) |
May 10, 2024 | 17.55 | 17.55 | 17.43 | 17.43 | 22,636 | +0.09(+0.52%) |
May 09, 2024 | 17.51 | 17.51 | 17.17 | 17.33 | 36,103 | +0.05(+0.32%) |
May 08, 2024 | 17.29 | 17.30 | 17.27 | 17.28 | 3,170 | -0.02(-0.12%) |
May 07, 2024 | 17.32 | 17.32 | 17.22 | 17.30 | 5,667 | +0.19(+1.13%) |
May 06, 2024 | 16.80 | 17.65 | 16.71 | 17.11 | 18,532 | +0.01(+0.04%) |
May 03, 2024 | 17.04 | 17.20 | 17.03 | 17.10 | 14,489 | +0.47(+2.83%) |
May 02, 2024 | 16.80 | 16.99 | 16.51 | 16.63 | 4,668 | -0.31(-1.83%) |