Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.05 | 18.13 | 18.02 | 18.07 | 87,237 | +0.07(+0.39%) |
Jul 19, 2024 | 18.25 | 18.25 | 17.95 | 18.00 | 412,284 | -0.32(-1.75%) |
Jul 18, 2024 | 18.47 | 18.47 | 18.26 | 18.32 | 134,545 | -0.05(-0.27%) |
Jul 17, 2024 | 18.19 | 18.38 | 18.17 | 18.37 | 121,076 | +0.14(+0.77%) |
Jul 16, 2024 | 18.02 | 18.25 | 18.02 | 18.23 | 182,364 | +0.20(+1.11%) |
Jul 15, 2024 | 17.98 | 18.14 | 17.93 | 18.03 | 186,726 | +0.06(+0.33%) |
Jul 12, 2024 | 17.91 | 18.04 | 17.89 | 17.97 | 161,810 | +0.03(+0.17%) |
Jul 11, 2024 | 17.90 | 17.97 | 17.83 | 17.94 | 215,322 | -0.05(-0.28%) |
Jul 10, 2024 | 17.95 | 17.99 | 17.91 | 17.99 | 78,619 | -0.02(-0.11%) |
Jul 09, 2024 | 17.89 | 18.03 | 17.86 | 18.01 | 153,945 | +0.15(+0.84%) |
Jul 08, 2024 | 17.98 | 17.99 | 17.85 | 17.86 | 187,804 | -0.13(-0.72%) |
Jul 05, 2024 | 17.94 | 18.04 | 17.88 | 17.99 | 180,119 | +0.18(+1.01%) |
Jul 03, 2024 | 17.82 | 17.85 | 17.76 | 17.81 | 75,476 | +0.12(+0.68%) |
Jul 02, 2024 | 17.85 | 17.88 | 17.66 | 17.69 | 190,000 | -0.12(-0.67%) |
Jul 01, 2024 | 17.91 | 17.96 | 17.76 | 17.81 | 124,969 | -0.05(-0.28%) |
Jun 28, 2024 | 17.92 | 17.93 | 17.84 | 17.86 | 79,889 | -0.02(-0.11%) |
Jun 27, 2024 | 17.95 | 17.95 | 17.80 | 17.88 | 135,189 | +0.16(+0.90%) |
Jun 26, 2024 | 17.81 | 17.86 | 17.69 | 17.72 | 168,385 | -0.07(-0.39%) |
Jun 25, 2024 | 17.78 | 17.84 | 17.76 | 17.79 | 91,152 | +0.05(+0.28%) |
Jun 24, 2024 | 17.67 | 17.84 | 17.67 | 17.74 | 102,038 | +0.07(+0.40%) |
Jun 21, 2024 | 17.64 | 17.78 | 17.63 | 17.67 | 101,433 | -0.10(-0.59%) |
Jun 20, 2024 | 17.84 | 17.86 | 17.67 | 17.77 | 138,709 | -0.14(-0.75%) |
Jun 18, 2024 | 17.76 | 17.99 | 17.76 | 17.91 | 116,768 | +0.07(+0.39%) |
Jun 17, 2024 | 17.83 | 17.95 | 17.79 | 17.84 | 170,550 | -0.05(-0.28%) |
Jun 14, 2024 | 17.78 | 17.89 | 17.78 | 17.89 | 98,405 | +0.09(+0.51%) |
Jun 13, 2024 | 17.75 | 17.80 | 17.74 | 17.80 | 210,633 | +0.06(+0.34%) |
Jun 12, 2024 | 17.68 | 17.74 | 17.63 | 17.74 | 137,809 | +0.25(+1.43%) |
Jun 11, 2024 | 17.46 | 17.55 | 17.38 | 17.49 | 139,047 | +0.04(+0.23%) |
Jun 10, 2024 | 17.31 | 17.45 | 17.31 | 17.45 | 177,628 | +0.02(+0.11%) |
Jun 07, 2024 | 17.36 | 17.53 | 17.36 | 17.43 | 160,053 | +0.14(+0.81%) |
Jun 06, 2024 | 17.26 | 17.38 | 17.20 | 17.29 | 202,964 | +0.12(+0.70%) |
Jun 05, 2024 | 17.40 | 17.50 | 17.02 | 17.17 | 512,371 | +0.01(+0.06%) |
Jun 04, 2024 | 16.80 | 17.26 | 16.62 | 17.16 | 1,033,398 | -0.52(-2.94%) |
Jun 03, 2024 | 17.68 | 17.77 | 17.51 | 17.68 | 534,917 | +0.41(+2.37%) |
May 31, 2024 | 17.52 | 17.54 | 17.23 | 17.27 | 373,983 | -0.23(-1.31%) |
May 30, 2024 | 17.55 | 17.55 | 17.42 | 17.50 | 205,886 | +0.06(+0.34%) |
May 29, 2024 | 17.44 | 17.52 | 17.38 | 17.44 | 312,111 | -0.10(-0.56%) |
May 28, 2024 | 17.58 | 17.63 | 17.45 | 17.54 | 721,354 | -0.01(-0.06%) |
May 24, 2024 | 17.58 | 17.61 | 17.51 | 17.55 | 234,448 | -0.01(-0.06%) |
May 23, 2024 | 17.57 | 17.66 | 17.47 | 17.56 | 214,018 | +0.08(+0.45%) |
May 22, 2024 | 17.50 | 17.59 | 17.44 | 17.48 | 147,966 | -0.02(-0.11%) |
May 21, 2024 | 17.46 | 17.55 | 17.42 | 17.50 | 206,366 | +0.06(+0.34%) |
May 20, 2024 | 17.47 | 17.51 | 17.43 | 17.44 | 177,711 | -0.03(-0.17%) |
May 17, 2024 | 17.54 | 17.54 | 17.38 | 17.47 | 164,615 | +0.01(+0.06%) |
May 16, 2024 | 17.57 | 17.60 | 17.32 | 17.46 | 277,711 | -0.04(-0.22%) |
May 15, 2024 | 17.46 | 17.50 | 17.30 | 17.50 | 402,976 | +0.15(+0.84%) |
May 14, 2024 | 17.29 | 17.42 | 17.23 | 17.35 | 526,313 | +0.00(+0.00%) |
May 13, 2024 | 17.17 | 17.40 | 17.17 | 17.35 | 183,800 | +0.19(+1.08%) |
May 10, 2024 | 17.21 | 17.30 | 17.15 | 17.17 | 220,405 | -0.01(-0.06%) |
May 09, 2024 | 17.54 | 17.60 | 17.11 | 17.18 | 274,014 | -0.24(-1.40%) |
May 08, 2024 | 17.39 | 17.50 | 17.36 | 17.42 | 112,016 | +0.03(+0.17%) |
May 07, 2024 | 17.57 | 17.64 | 17.36 | 17.39 | 200,043 | -0.19(-1.11%) |
May 06, 2024 | 17.64 | 17.87 | 17.58 | 17.59 | 167,033 | -0.04(-0.22%) |
May 03, 2024 | 17.66 | 18.02 | 17.61 | 17.63 | 202,529 | -0.04(-0.22%) |
May 02, 2024 | 17.59 | 17.94 | 17.58 | 17.66 | 258,751 | +0.09(+0.50%) |