Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 16.20 | 16.22 | 16.14 | 16.21 | 29,938 | +0.01(+0.05%) |
Jul 26, 2024 | 16.13 | 16.28 | 16.11 | 16.20 | 13,509 | +0.07(+0.44%) |
Jul 25, 2024 | 16.21 | 16.25 | 16.13 | 16.13 | 19,557 | -0.17(-1.05%) |
Jul 24, 2024 | 16.37 | 16.47 | 16.30 | 16.30 | 22,008 | -0.17(-1.05%) |
Jul 23, 2024 | 16.51 | 16.51 | 16.38 | 16.48 | 49,728 | -0.31(-1.88%) |
Jul 22, 2024 | 16.76 | 16.82 | 16.71 | 16.79 | 35,736 | +0.26(+1.56%) |
Jul 19, 2024 | 16.57 | 16.61 | 16.53 | 16.53 | 21,580 | -0.07(-0.41%) |
Jul 18, 2024 | 16.70 | 16.81 | 16.60 | 16.60 | 38,772 | -0.14(-0.84%) |
Jul 17, 2024 | 16.85 | 16.85 | 16.69 | 16.74 | 72,545 | -0.21(-1.24%) |
Jul 16, 2024 | 16.84 | 16.95 | 16.83 | 16.95 | 15,211 | +0.02(+0.12%) |
Jul 15, 2024 | 17.06 | 17.06 | 16.93 | 16.93 | 32,778 | -0.33(-1.89%) |
Jul 12, 2024 | 17.35 | 17.44 | 17.26 | 17.26 | 10,375 | +0.14(+0.79%) |
Jul 11, 2024 | 17.06 | 17.15 | 17.05 | 17.12 | 29,954 | +0.37(+2.20%) |
Jul 10, 2024 | 16.78 | 16.79 | 16.74 | 16.75 | 20,069 | -0.07(-0.42%) |
Jul 09, 2024 | 16.68 | 16.84 | 16.68 | 16.82 | 15,582 | +0.20(+1.19%) |
Jul 08, 2024 | 16.67 | 16.69 | 16.58 | 16.62 | 17,688 | -0.17(-1.00%) |
Jul 05, 2024 | 17.00 | 17.00 | 16.69 | 16.79 | 71,859 | -0.22(-1.27%) |
Jul 03, 2024 | 16.88 | 17.06 | 16.88 | 17.01 | 22,310 | +0.26(+1.55%) |
Jul 02, 2024 | 16.68 | 16.75 | 16.66 | 16.75 | 16,903 | +0.09(+0.54%) |
Jul 01, 2024 | 16.69 | 16.75 | 16.64 | 16.66 | 13,819 | +0.09(+0.57%) |
Jun 28, 2024 | 16.65 | 16.65 | 16.56 | 16.57 | 94,092 | +0.03(+0.18%) |
Jun 27, 2024 | 16.71 | 16.71 | 16.52 | 16.54 | 57,506 | -0.32(-1.87%) |
Jun 26, 2024 | 16.85 | 16.88 | 16.83 | 16.85 | 22,971 | +0.01(+0.06%) |
Jun 25, 2024 | 16.95 | 16.95 | 16.81 | 16.84 | 47,780 | -0.16(-0.95%) |
Jun 24, 2024 | 16.99 | 17.11 | 16.99 | 17.00 | 26,608 | +0.04(+0.25%) |
Jun 21, 2024 | 17.01 | 17.02 | 16.93 | 16.96 | 20,109 | -0.15(-0.88%) |
Jun 20, 2024 | 17.21 | 17.21 | 17.06 | 17.11 | 49,214 | -0.03(-0.17%) |
Jun 18, 2024 | 17.09 | 17.17 | 17.07 | 17.14 | 28,794 | +0.05(+0.28%) |
Jun 17, 2024 | 17.05 | 17.12 | 17.01 | 17.09 | 15,973 | +0.12(+0.70%) |
Jun 14, 2024 | 17.04 | 17.04 | 16.95 | 16.97 | 17,199 | -0.12(-0.69%) |
Jun 13, 2024 | 17.14 | 17.22 | 17.04 | 17.09 | 12,462 | +0.03(+0.17%) |
Jun 12, 2024 | 17.16 | 17.21 | 17.06 | 17.06 | 12,607 | +0.03(+0.16%) |
Jun 11, 2024 | 17.17 | 17.17 | 17.00 | 17.03 | 11,391 | -0.18(-1.03%) |
Jun 10, 2024 | 17.11 | 17.25 | 17.08 | 17.21 | 12,237 | +0.11(+0.67%) |
Jun 07, 2024 | 17.19 | 17.23 | 17.07 | 17.10 | 72,632 | -0.32(-1.86%) |
Jun 06, 2024 | 17.40 | 17.42 | 17.34 | 17.42 | 9,853 | +0.02(+0.12%) |
Jun 05, 2024 | 17.34 | 17.40 | 17.31 | 17.40 | 20,357 | +0.07(+0.39%) |
Jun 04, 2024 | 17.36 | 17.40 | 17.26 | 17.33 | 167,392 | +0.14(+0.82%) |
Jun 03, 2024 | 17.28 | 17.30 | 17.10 | 17.19 | 19,620 | +0.06(+0.35%) |
May 31, 2024 | 17.12 | 17.15 | 17.03 | 17.13 | 66,415 | -0.30(-1.71%) |
May 30, 2024 | 17.28 | 17.47 | 17.25 | 17.43 | 22,186 | +0.07(+0.40%) |
May 29, 2024 | 17.38 | 17.40 | 17.20 | 17.36 | 66,927 | -0.23(-1.29%) |
May 28, 2024 | 17.67 | 17.69 | 17.53 | 17.59 | 16,228 | +0.00(+0.00%) |
May 24, 2024 | 17.56 | 17.63 | 17.52 | 17.59 | 23,380 | -0.01(-0.06%) |
May 23, 2024 | 17.83 | 17.83 | 17.55 | 17.60 | 25,463 | -0.30(-1.68%) |
May 22, 2024 | 18.09 | 18.09 | 17.90 | 17.90 | 32,844 | -0.19(-1.03%) |
May 21, 2024 | 18.06 | 18.15 | 18.02 | 18.08 | 26,013 | -0.28(-1.51%) |
May 20, 2024 | 18.40 | 18.45 | 18.33 | 18.36 | 38,924 | -0.17(-0.91%) |
May 17, 2024 | 18.44 | 18.60 | 18.39 | 18.53 | 22,631 | +0.16(+0.85%) |
May 16, 2024 | 18.12 | 18.39 | 18.11 | 18.37 | 114,344 | +0.35(+1.94%) |
May 15, 2024 | 18.01 | 18.05 | 17.90 | 18.02 | 344,816 | +0.12(+0.67%) |
May 14, 2024 | 17.90 | 17.93 | 17.86 | 17.90 | 51,384 | -0.09(-0.49%) |
May 13, 2024 | 17.88 | 18.04 | 17.88 | 17.99 | 65,299 | +0.33(+1.84%) |
May 10, 2024 | 17.76 | 17.80 | 17.62 | 17.67 | 21,147 | +0.13(+0.75%) |
May 09, 2024 | 17.49 | 17.55 | 17.39 | 17.54 | 27,057 | +0.34(+1.95%) |
May 08, 2024 | 17.09 | 17.20 | 17.07 | 17.20 | 32,476 | -0.14(-0.80%) |
May 07, 2024 | 17.34 | 17.36 | 17.23 | 17.34 | 27,014 | -0.15(-0.85%) |
May 06, 2024 | 17.55 | 17.59 | 17.42 | 17.49 | 32,752 | -0.01(-0.06%) |
May 03, 2024 | 17.45 | 17.50 | 17.33 | 17.50 | 30,834 | +0.11(+0.63%) |
May 02, 2024 | 16.89 | 17.47 | 16.89 | 17.39 | 373,154 | +0.95(+5.80%) |