Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 18.87 | 19.04 | 18.70 | 18.76 | 391,245 | +0.05(+0.27%) |
Jul 12, 2024 | 18.73 | 18.98 | 18.55 | 18.71 | 524,767 | +0.19(+1.03%) |
Jul 11, 2024 | 18.11 | 18.53 | 18.04 | 18.52 | 521,662 | +0.78(+4.40%) |
Jul 10, 2024 | 17.68 | 17.76 | 17.63 | 17.74 | 270,679 | +0.23(+1.31%) |
Jul 09, 2024 | 17.36 | 17.65 | 17.36 | 17.51 | 421,595 | +0.11(+0.63%) |
Jul 08, 2024 | 17.06 | 17.41 | 17.06 | 17.40 | 550,879 | +0.53(+3.14%) |
Jul 05, 2024 | 17.00 | 17.00 | 16.79 | 16.87 | 357,359 | -0.13(-0.76%) |
Jul 03, 2024 | 17.22 | 17.22 | 16.98 | 17.00 | 206,145 | -0.09(-0.53%) |
Jul 02, 2024 | 17.12 | 17.20 | 17.08 | 17.09 | 343,429 | +0.01(+0.06%) |
Jul 01, 2024 | 17.28 | 17.28 | 16.96 | 17.08 | 710,487 | -0.18(-1.04%) |
Jun 28, 2024 | 16.99 | 17.33 | 16.92 | 17.26 | 2,290,826 | +0.47(+2.80%) |
Jun 27, 2024 | 17.06 | 17.08 | 16.79 | 16.79 | 385,456 | -0.18(-1.06%) |
Jun 26, 2024 | 16.99 | 17.19 | 16.92 | 16.97 | 551,930 | -0.14(-0.82%) |
Jun 25, 2024 | 17.14 | 17.18 | 17.00 | 17.11 | 438,851 | -0.01(-0.06%) |
Jun 24, 2024 | 17.10 | 17.31 | 17.09 | 17.12 | 606,877 | +0.06(+0.35%) |
Jun 21, 2024 | 16.96 | 17.22 | 16.92 | 17.06 | 1,860,681 | +0.03(+0.18%) |
Jun 20, 2024 | 17.31 | 17.42 | 17.00 | 17.03 | 481,930 | -0.39(-2.24%) |
Jun 18, 2024 | 17.86 | 17.91 | 17.35 | 17.42 | 551,881 | -0.36(-2.02%) |
Jun 17, 2024 | 17.49 | 17.87 | 17.43 | 17.78 | 620,017 | +0.29(+1.66%) |
Jun 14, 2024 | 17.56 | 17.66 | 17.41 | 17.49 | 539,856 | -0.37(-2.07%) |
Jun 13, 2024 | 17.93 | 17.99 | 17.72 | 17.86 | 544,800 | -0.12(-0.67%) |
Jun 12, 2024 | 17.89 | 18.36 | 17.80 | 17.98 | 978,511 | +0.63(+3.63%) |
Jun 11, 2024 | 17.49 | 17.51 | 17.35 | 17.35 | 675,815 | -0.18(-1.03%) |
Jun 10, 2024 | 17.29 | 17.61 | 17.25 | 17.53 | 573,517 | +0.03(+0.17%) |
Jun 07, 2024 | 17.60 | 17.75 | 17.47 | 17.50 | 490,105 | -0.19(-1.07%) |
Jun 06, 2024 | 17.61 | 17.79 | 17.61 | 17.69 | 642,719 | +0.14(+0.80%) |
Jun 05, 2024 | 17.30 | 17.73 | 17.26 | 17.55 | 627,615 | +0.32(+1.86%) |
Jun 04, 2024 | 17.52 | 17.55 | 17.20 | 17.23 | 326,681 | -0.32(-1.82%) |
Jun 03, 2024 | 17.70 | 17.73 | 17.48 | 17.55 | 445,097 | +0.03(+0.17%) |
May 31, 2024 | 17.66 | 17.84 | 17.40 | 17.52 | 683,980 | -0.03(-0.17%) |
May 30, 2024 | 17.40 | 17.77 | 17.38 | 17.55 | 588,026 | +0.31(+1.80%) |
May 29, 2024 | 17.03 | 17.30 | 16.96 | 17.24 | 575,079 | -0.04(-0.23%) |
May 28, 2024 | 17.55 | 17.55 | 17.23 | 17.28 | 447,670 | -0.16(-0.92%) |
May 24, 2024 | 17.59 | 17.65 | 17.42 | 17.44 | 410,194 | -0.02(-0.11%) |
May 23, 2024 | 17.71 | 17.71 | 17.34 | 17.46 | 623,469 | -0.14(-0.80%) |
May 22, 2024 | 17.41 | 17.86 | 17.39 | 17.60 | 869,343 | +0.22(+1.27%) |
May 21, 2024 | 17.38 | 17.46 | 17.32 | 17.38 | 357,229 | -0.10(-0.57%) |
May 20, 2024 | 17.38 | 17.68 | 17.38 | 17.48 | 474,687 | +0.06(+0.34%) |
May 17, 2024 | 17.66 | 17.80 | 17.39 | 17.42 | 684,148 | -0.17(-0.97%) |
May 16, 2024 | 17.41 | 17.62 | 17.41 | 17.59 | 430,050 | +0.17(+0.98%) |
May 15, 2024 | 17.65 | 17.70 | 17.39 | 17.42 | 567,037 | -0.05(-0.29%) |
May 14, 2024 | 17.80 | 17.85 | 17.45 | 17.47 | 662,174 | -0.04(-0.23%) |
May 13, 2024 | 17.35 | 17.61 | 17.35 | 17.51 | 563,052 | +0.26(+1.51%) |
May 10, 2024 | 17.43 | 17.48 | 17.23 | 17.25 | 741,364 | -0.18(-1.03%) |
May 09, 2024 | 17.06 | 17.46 | 16.98 | 17.43 | 473,698 | +0.35(+2.05%) |
May 08, 2024 | 16.94 | 17.14 | 16.93 | 17.08 | 450,168 | +0.02(+0.12%) |
May 07, 2024 | 16.70 | 17.22 | 16.70 | 17.06 | 661,538 | +0.35(+2.09%) |
May 06, 2024 | 16.68 | 17.00 | 16.68 | 16.71 | 459,419 | +0.14(+0.84%) |
May 03, 2024 | 16.54 | 16.65 | 16.32 | 16.57 | 573,414 | +0.36(+2.22%) |
May 02, 2024 | 16.44 | 16.73 | 15.43 | 16.21 | 790,386 | +0.41(+2.59%) |