Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.05 | 18.12 | 17.92 | 18.10 | 140,658 | +0.06(+0.33%) |
Jul 19, 2024 | 18.07 | 18.10 | 17.98 | 18.04 | 130,795 | -0.04(-0.22%) |
Jul 18, 2024 | 18.08 | 18.30 | 18.03 | 18.08 | 221,598 | -0.01(-0.06%) |
Jul 17, 2024 | 17.90 | 18.16 | 17.90 | 18.09 | 175,606 | +0.16(+0.89%) |
Jul 16, 2024 | 17.70 | 17.93 | 17.70 | 17.93 | 141,307 | +0.29(+1.67%) |
Jul 15, 2024 | 17.57 | 17.69 | 17.57 | 17.64 | 133,238 | +0.09(+0.48%) |
Jul 12, 2024 | 17.47 | 17.61 | 17.47 | 17.55 | 152,750 | +0.10(+0.57%) |
Jul 11, 2024 | 17.24 | 17.46 | 17.24 | 17.45 | 210,215 | +0.30(+1.75%) |
Jul 10, 2024 | 17.08 | 17.15 | 17.07 | 17.15 | 93,619 | +0.12(+0.70%) |
Jul 09, 2024 | 17.04 | 17.12 | 17.00 | 17.03 | 110,850 | -0.04(-0.23%) |
Jul 08, 2024 | 17.08 | 17.15 | 17.04 | 17.07 | 199,420 | +0.05(+0.29%) |
Jul 05, 2024 | 17.10 | 17.10 | 17.00 | 17.02 | 107,634 | -0.13(-0.76%) |
Jul 03, 2024 | 17.11 | 17.22 | 17.11 | 17.15 | 73,403 | -0.05(-0.29%) |
Jul 02, 2024 | 17.19 | 17.21 | 17.11 | 17.20 | 86,708 | +0.02(+0.12%) |
Jul 01, 2024 | 17.31 | 17.34 | 17.13 | 17.18 | 128,218 | -0.07(-0.41%) |
Jun 28, 2024 | 17.21 | 17.25 | 17.18 | 17.25 | 93,857 | +0.13(+0.76%) |
Jun 27, 2024 | 17.11 | 17.14 | 17.05 | 17.12 | 108,800 | -0.01(-0.07%) |
Jun 26, 2024 | 17.10 | 17.13 | 17.05 | 17.13 | 74,574 | -0.03(-0.16%) |
Jun 25, 2024 | 17.26 | 17.27 | 17.12 | 17.16 | 98,427 | -0.10(-0.58%) |
Jun 24, 2024 | 17.09 | 17.32 | 17.09 | 17.26 | 158,500 | +0.22(+1.32%) |
Jun 21, 2024 | 17.06 | 17.08 | 17.01 | 17.04 | 96,941 | +0.02(+0.09%) |
Jun 20, 2024 | 17.01 | 17.11 | 16.99 | 17.02 | 114,568 | -0.01(-0.06%) |
Jun 18, 2024 | 16.96 | 17.07 | 16.96 | 17.03 | 120,493 | +0.03(+0.18%) |
Jun 17, 2024 | 16.96 | 17.02 | 16.88 | 17.00 | 159,287 | +0.04(+0.24%) |
Jun 14, 2024 | 17.03 | 17.07 | 16.91 | 16.96 | 246,659 | -0.16(-0.93%) |
Jun 13, 2024 | 17.19 | 17.19 | 17.05 | 17.12 | 111,025 | -0.09(-0.52%) |
Jun 12, 2024 | 17.38 | 17.41 | 17.16 | 17.21 | 128,998 | -0.02(-0.12%) |
Jun 11, 2024 | 17.21 | 17.24 | 17.12 | 17.23 | 86,380 | -0.02(-0.14%) |
Jun 10, 2024 | 17.26 | 17.32 | 17.19 | 17.25 | 108,158 | -0.01(-0.03%) |
Jun 07, 2024 | 17.29 | 17.32 | 17.25 | 17.26 | 123,620 | -0.12(-0.69%) |
Jun 06, 2024 | 17.36 | 17.41 | 17.31 | 17.38 | 280,247 | -0.02(-0.11%) |
Jun 05, 2024 | 17.43 | 17.43 | 17.32 | 17.40 | 175,082 | -0.01(-0.04%) |
Jun 04, 2024 | 17.40 | 17.43 | 17.33 | 17.41 | 94,566 | -0.08(-0.46%) |
Jun 03, 2024 | 17.47 | 17.51 | 17.40 | 17.49 | 103,543 | +0.04(+0.23%) |
May 31, 2024 | 17.20 | 17.47 | 17.17 | 17.45 | 76,426 | +0.30(+1.74%) |
May 30, 2024 | 16.98 | 17.15 | 16.98 | 17.15 | 72,065 | +0.19(+1.12%) |
May 29, 2024 | 17.08 | 17.08 | 16.90 | 16.96 | 120,303 | -0.19(-1.10%) |
May 28, 2024 | 17.20 | 17.25 | 17.07 | 17.15 | 95,196 | -0.03(-0.17%) |
May 24, 2024 | 17.17 | 17.21 | 17.13 | 17.18 | 154,148 | +0.11(+0.64%) |
May 23, 2024 | 17.35 | 17.35 | 17.07 | 17.07 | 96,734 | -0.27(-1.55%) |
May 22, 2024 | 17.41 | 17.41 | 17.28 | 17.34 | 602,741 | -0.08(-0.46%) |
May 21, 2024 | 17.44 | 17.48 | 17.41 | 17.42 | 81,713 | -0.05(-0.28%) |
May 20, 2024 | 17.50 | 17.52 | 17.45 | 17.47 | 102,869 | -0.03(-0.17%) |
May 17, 2024 | 17.47 | 17.50 | 17.40 | 17.50 | 96,921 | +0.07(+0.40%) |
May 16, 2024 | 17.45 | 17.47 | 17.39 | 17.43 | 153,964 | +0.00(+0.00%) |
May 15, 2024 | 17.47 | 17.50 | 17.39 | 17.43 | 134,549 | +0.04(+0.23%) |
May 14, 2024 | 17.34 | 17.40 | 17.32 | 17.39 | 97,323 | +0.07(+0.40%) |
May 13, 2024 | 17.38 | 17.43 | 17.29 | 17.32 | 179,610 | -0.01(-0.06%) |
May 10, 2024 | 17.47 | 17.47 | 17.29 | 17.33 | 175,675 | -0.10(-0.57%) |
May 09, 2024 | 17.24 | 17.43 | 17.23 | 17.43 | 181,646 | +0.20(+1.16%) |
May 08, 2024 | 17.15 | 17.24 | 17.12 | 17.23 | 87,615 | +0.04(+0.23%) |
May 07, 2024 | 17.15 | 17.27 | 17.15 | 17.19 | 198,510 | +0.04(+0.23%) |
May 06, 2024 | 17.12 | 17.16 | 17.09 | 17.15 | 169,380 | +0.11(+0.64%) |
May 03, 2024 | 17.13 | 17.13 | 16.95 | 17.04 | 132,974 | -0.00(-0.01%) |
May 02, 2024 | 17.00 | 17.06 | 16.95 | 17.04 | 78,418 | +0.11(+0.64%) |