Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.76 | 17.00 | 16.58 | 16.78 | 13,313 | +0.28(+1.70%) |
Jul 19, 2024 | 17.15 | 17.55 | 16.50 | 16.50 | 9,865 | -0.42(-2.48%) |
Jul 18, 2024 | 17.55 | 17.68 | 16.92 | 16.92 | 12,925 | -0.63(-3.59%) |
Jul 17, 2024 | 17.37 | 17.65 | 17.35 | 17.55 | 11,177 | +0.27(+1.59%) |
Jul 16, 2024 | 17.55 | 17.55 | 16.43 | 17.27 | 17,041 | -0.15(-0.83%) |
Jul 15, 2024 | 17.56 | 18.00 | 17.19 | 17.42 | 8,027 | -0.26(-1.47%) |
Jul 12, 2024 | 17.48 | 17.70 | 17.43 | 17.68 | 8,138 | +0.34(+1.96%) |
Jul 11, 2024 | 17.00 | 17.43 | 17.00 | 17.34 | 5,547 | +0.44(+2.60%) |
Jul 10, 2024 | 16.66 | 17.00 | 16.32 | 16.90 | 17,151 | +0.58(+3.55%) |
Jul 09, 2024 | 15.98 | 17.00 | 15.51 | 16.32 | 21,248 | +0.29(+1.81%) |
Jul 08, 2024 | 16.52 | 16.71 | 16.01 | 16.03 | 16,957 | -0.51(-3.06%) |
Jul 05, 2024 | 17.05 | 17.14 | 16.11 | 16.54 | 65,944 | -0.62(-3.64%) |
Jul 03, 2024 | 16.97 | 17.95 | 16.74 | 17.16 | 42,406 | +0.34(+1.99%) |
Jul 02, 2024 | 17.01 | 17.46 | 16.62 | 16.82 | 16,198 | -0.28(-1.61%) |
Jul 01, 2024 | 17.56 | 17.56 | 17.06 | 17.10 | 4,799 | -0.41(-2.34%) |
Jun 28, 2024 | 17.11 | 17.70 | 17.05 | 17.51 | 13,720 | +0.36(+2.10%) |
Jun 27, 2024 | 17.70 | 17.70 | 17.10 | 17.15 | 19,636 | -0.41(-2.33%) |
Jun 26, 2024 | 17.90 | 17.96 | 17.55 | 17.56 | 22,670 | -0.34(-1.90%) |
Jun 25, 2024 | 18.18 | 18.26 | 17.80 | 17.90 | 13,496 | -0.32(-1.76%) |
Jun 24, 2024 | 18.07 | 18.36 | 18.05 | 18.22 | 7,237 | +0.22(+1.22%) |
Jun 21, 2024 | 17.76 | 18.00 | 17.76 | 18.00 | 5,675 | +0.47(+2.68%) |
Jun 20, 2024 | 17.36 | 18.00 | 17.00 | 17.53 | 5,028 | -0.07(-0.40%) |
Jun 18, 2024 | 17.12 | 17.60 | 17.12 | 17.60 | 13,969 | +0.36(+2.09%) |
Jun 17, 2024 | 18.00 | 18.00 | 16.53 | 17.24 | 22,259 | -0.76(-4.22%) |
Jun 14, 2024 | 18.35 | 18.35 | 18.00 | 18.00 | 4,612 | -0.35(-1.91%) |
Jun 13, 2024 | 18.40 | 18.40 | 18.35 | 18.35 | 1,341 | -0.15(-0.81%) |
Jun 12, 2024 | 18.58 | 18.61 | 18.46 | 18.50 | 4,585 | +0.09(+0.49%) |
Jun 11, 2024 | 18.75 | 18.75 | 18.40 | 18.41 | 4,333 | -0.19(-1.02%) |
Jun 10, 2024 | 19.02 | 19.07 | 18.30 | 18.60 | 18,810 | -0.40(-2.11%) |
Jun 07, 2024 | 18.90 | 19.00 | 18.76 | 19.00 | 14,766 | +0.07(+0.37%) |
Jun 06, 2024 | 18.73 | 18.95 | 18.50 | 18.93 | 10,790 | +0.37(+1.99%) |
Jun 05, 2024 | 18.15 | 18.60 | 18.02 | 18.56 | 17,795 | +0.57(+3.17%) |
Jun 04, 2024 | 17.85 | 18.22 | 17.80 | 17.99 | 13,784 | +0.03(+0.17%) |
Jun 03, 2024 | 18.00 | 18.13 | 17.50 | 17.96 | 16,495 | +0.11(+0.62%) |
May 31, 2024 | 17.57 | 17.97 | 17.57 | 17.85 | 21,719 | +0.53(+3.06%) |
May 30, 2024 | 18.08 | 18.13 | 17.32 | 17.32 | 7,896 | -0.81(-4.46%) |
May 29, 2024 | 18.15 | 18.15 | 17.80 | 18.13 | 19,096 | -0.01(-0.07%) |
May 28, 2024 | 18.22 | 18.29 | 18.05 | 18.14 | 8,839 | +0.10(+0.55%) |
May 24, 2024 | 17.85 | 18.38 | 17.70 | 18.04 | 10,377 | +0.21(+1.18%) |
May 23, 2024 | 18.54 | 18.54 | 17.62 | 17.83 | 17,811 | -0.67(-3.62%) |
May 22, 2024 | 18.40 | 18.68 | 18.25 | 18.50 | 10,033 | +0.17(+0.93%) |
May 21, 2024 | 18.62 | 18.74 | 18.14 | 18.33 | 5,490 | -0.02(-0.11%) |
May 20, 2024 | 18.54 | 18.55 | 18.10 | 18.35 | 11,953 | +0.04(+0.22%) |
May 17, 2024 | 18.40 | 18.40 | 17.95 | 18.31 | 8,394 | +0.21(+1.16%) |
May 16, 2024 | 18.55 | 18.56 | 17.80 | 18.10 | 12,365 | -0.24(-1.31%) |
May 15, 2024 | 18.51 | 18.65 | 18.19 | 18.34 | 11,847 | +0.08(+0.44%) |
May 14, 2024 | 18.59 | 18.62 | 18.25 | 18.26 | 7,945 | -0.23(-1.24%) |
May 13, 2024 | 18.24 | 18.64 | 18.20 | 18.49 | 9,529 | +0.25(+1.37%) |
May 10, 2024 | 18.15 | 18.25 | 18.03 | 18.24 | 9,896 | +0.16(+0.88%) |
May 09, 2024 | 18.06 | 18.17 | 18.01 | 18.08 | 10,608 | +0.03(+0.17%) |
May 08, 2024 | 18.09 | 18.22 | 17.97 | 18.05 | 13,742 | -0.20(-1.09%) |
May 07, 2024 | 18.18 | 18.46 | 18.00 | 18.25 | 18,207 | -0.23(-1.25%) |
May 06, 2024 | 18.12 | 18.50 | 18.03 | 18.48 | 17,745 | +0.48(+2.67%) |
May 03, 2024 | 18.90 | 18.90 | 17.67 | 18.00 | 9,239 | -0.22(-1.21%) |
May 02, 2024 | 18.75 | 18.90 | 18.21 | 18.22 | 23,109 | -0.50(-2.65%) |