Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.20 | 18.31 | 17.86 | 17.92 | 36,337 | -0.19(-1.05%) |
Jul 19, 2024 | 18.45 | 18.45 | 18.11 | 18.11 | 7,586 | -0.13(-0.71%) |
Jul 18, 2024 | 18.16 | 18.35 | 17.98 | 18.24 | 68,460 | +0.15(+0.83%) |
Jul 17, 2024 | 18.28 | 18.37 | 18.09 | 18.09 | 27,580 | -0.16(-0.88%) |
Jul 16, 2024 | 17.96 | 18.38 | 17.96 | 18.25 | 39,498 | +0.26(+1.45%) |
Jul 15, 2024 | 18.14 | 18.22 | 17.92 | 17.99 | 17,582 | -0.16(-0.88%) |
Jul 12, 2024 | 18.28 | 18.34 | 18.02 | 18.15 | 19,128 | -0.04(-0.22%) |
Jul 11, 2024 | 18.20 | 18.33 | 18.13 | 18.19 | 45,367 | +0.00(+0.00%) |
Jul 10, 2024 | 18.22 | 18.45 | 18.02 | 18.19 | 16,981 | +0.06(+0.33%) |
Jul 09, 2024 | 18.24 | 18.29 | 18.04 | 18.13 | 40,751 | -0.03(-0.17%) |
Jul 08, 2024 | 18.26 | 18.28 | 18.11 | 18.16 | 7,498 | +0.05(+0.28%) |
Jul 05, 2024 | 18.17 | 18.25 | 17.79 | 18.11 | 50,715 | -0.06(-0.33%) |
Jul 03, 2024 | 18.11 | 18.21 | 18.11 | 18.17 | 39,377 | +0.15(+0.83%) |
Jul 02, 2024 | 18.09 | 18.24 | 17.90 | 18.02 | 16,074 | +0.02(+0.11%) |
Jul 01, 2024 | 18.09 | 18.16 | 17.93 | 18.00 | 16,206 | -0.02(-0.11%) |
Jun 28, 2024 | 17.90 | 18.07 | 17.76 | 18.02 | 8,326 | +0.19(+1.07%) |
Jun 27, 2024 | 17.80 | 17.98 | 17.75 | 17.83 | 22,581 | -0.07(-0.39%) |
Jun 26, 2024 | 18.17 | 18.17 | 17.75 | 17.90 | 26,675 | -0.19(-1.05%) |
Jun 25, 2024 | 18.00 | 18.24 | 18.00 | 18.09 | 5,729 | +0.09(+0.50%) |
Jun 24, 2024 | 18.30 | 18.30 | 17.95 | 18.00 | 10,038 | -0.16(-0.91%) |
Jun 21, 2024 | 18.10 | 18.24 | 18.05 | 18.16 | 15,918 | +0.15(+0.86%) |
Jun 20, 2024 | 17.86 | 18.06 | 17.86 | 18.01 | 14,012 | +0.29(+1.64%) |
Jun 18, 2024 | 17.96 | 17.96 | 17.71 | 17.72 | 7,027 | -0.24(-1.34%) |
Jun 17, 2024 | 17.96 | 18.13 | 17.96 | 17.96 | 2,594 | +0.00(+0.00%) |
Jun 14, 2024 | 17.89 | 18.02 | 17.72 | 17.96 | 7,425 | +0.17(+0.98%) |
Jun 13, 2024 | 17.90 | 17.96 | 17.76 | 17.79 | 13,230 | -0.05(-0.28%) |
Jun 12, 2024 | 17.67 | 17.97 | 17.67 | 17.84 | 19,376 | +0.08(+0.45%) |
Jun 11, 2024 | 17.68 | 18.01 | 17.67 | 17.76 | 7,417 | +0.03(+0.17%) |
Jun 10, 2024 | 17.71 | 17.96 | 17.70 | 17.73 | 15,990 | +0.03(+0.17%) |
Jun 07, 2024 | 17.80 | 17.85 | 17.70 | 17.70 | 14,099 | -0.14(-0.78%) |
Jun 06, 2024 | 17.37 | 17.84 | 17.37 | 17.84 | 10,912 | +0.24(+1.35%) |
Jun 05, 2024 | 17.56 | 17.60 | 17.50 | 17.60 | 16,041 | +0.13(+0.74%) |
Jun 04, 2024 | 17.29 | 17.50 | 17.29 | 17.47 | 30,183 | +0.23(+1.32%) |
Jun 03, 2024 | 17.49 | 17.49 | 17.24 | 17.24 | 26,174 | -0.07(-0.40%) |
May 31, 2024 | 17.20 | 17.39 | 17.20 | 17.31 | 13,409 | +0.19(+1.10%) |
May 30, 2024 | 17.15 | 17.22 | 17.12 | 17.12 | 15,474 | +0.12(+0.70%) |
May 29, 2024 | 17.09 | 17.13 | 17.00 | 17.00 | 5,672 | -0.11(-0.64%) |
May 28, 2024 | 17.24 | 17.28 | 17.10 | 17.11 | 7,412 | -0.06(-0.35%) |
May 24, 2024 | 17.36 | 17.43 | 17.16 | 17.17 | 13,355 | -0.07(-0.40%) |
May 23, 2024 | 17.26 | 17.58 | 17.24 | 17.24 | 13,087 | +0.01(+0.09%) |
May 22, 2024 | 17.46 | 17.46 | 17.17 | 17.23 | 27,687 | -0.16(-0.94%) |
May 21, 2024 | 17.48 | 17.53 | 17.36 | 17.39 | 21,713 | -0.04(-0.23%) |
May 20, 2024 | 17.46 | 17.48 | 17.30 | 17.43 | 5,940 | +0.02(+0.11%) |
May 17, 2024 | 17.39 | 17.45 | 16.77 | 17.41 | 39,668 | -0.07(-0.40%) |
May 16, 2024 | 17.37 | 17.58 | 17.37 | 17.48 | 24,493 | +0.11(+0.63%) |
May 15, 2024 | 17.39 | 17.47 | 17.26 | 17.37 | 18,138 | +0.12(+0.69%) |
May 14, 2024 | 17.42 | 17.45 | 17.23 | 17.25 | 30,018 | -0.05(-0.28%) |
May 13, 2024 | 17.41 | 17.41 | 17.28 | 17.30 | 21,879 | +0.00(+0.00%) |
May 10, 2024 | 17.25 | 17.34 | 17.22 | 17.30 | 5,615 | -0.04(-0.23%) |
May 09, 2024 | 17.30 | 17.37 | 17.23 | 17.34 | 8,197 | +0.06(+0.34%) |
May 08, 2024 | 17.29 | 17.30 | 17.15 | 17.28 | 3,059 | -0.01(-0.06%) |
May 07, 2024 | 17.34 | 17.43 | 17.25 | 17.29 | 20,513 | -0.03(-0.20%) |
May 06, 2024 | 17.34 | 17.41 | 17.32 | 17.32 | 9,742 | -0.04(-0.26%) |
May 03, 2024 | 17.22 | 17.37 | 17.15 | 17.37 | 12,918 | +0.16(+0.91%) |
May 02, 2024 | 17.22 | 17.28 | 17.12 | 17.21 | 7,003 | -0.02(-0.11%) |