Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 16.85 | 16.91 | 16.81 | 16.91 | 49,144 | +0.10(+0.59%) |
Jul 24, 2024 | 16.82 | 16.86 | 16.78 | 16.81 | 25,182 | -0.01(-0.06%) |
Jul 23, 2024 | 16.83 | 16.87 | 16.75 | 16.82 | 53,191 | -0.04(-0.24%) |
Jul 22, 2024 | 16.80 | 16.87 | 16.75 | 16.86 | 25,296 | +0.27(+1.63%) |
Jul 19, 2024 | 16.78 | 16.83 | 16.59 | 16.59 | 17,992 | -0.21(-1.25%) |
Jul 18, 2024 | 16.86 | 16.95 | 16.80 | 16.80 | 32,575 | -0.10(-0.59%) |
Jul 17, 2024 | 17.03 | 17.03 | 16.90 | 16.90 | 44,571 | -0.13(-0.76%) |
Jul 16, 2024 | 17.02 | 17.07 | 17.00 | 17.03 | 21,431 | +0.01(+0.06%) |
Jul 15, 2024 | 16.99 | 17.05 | 16.95 | 17.02 | 53,919 | +0.03(+0.18%) |
Jul 12, 2024 | 16.85 | 17.00 | 16.85 | 16.99 | 52,235 | +0.06(+0.35%) |
Jul 11, 2024 | 16.84 | 16.95 | 16.83 | 16.93 | 21,110 | +0.14(+0.83%) |
Jul 10, 2024 | 16.90 | 16.90 | 16.77 | 16.79 | 48,573 | -0.03(-0.18%) |
Jul 09, 2024 | 16.79 | 16.91 | 16.76 | 16.82 | 28,352 | +0.00(+0.00%) |
Jul 08, 2024 | 16.77 | 16.89 | 16.74 | 16.82 | 33,822 | +0.00(+0.00%) |
Jul 05, 2024 | 16.78 | 16.86 | 16.78 | 16.82 | 21,542 | +0.00(+0.00%) |
Jul 03, 2024 | 16.84 | 16.84 | 16.79 | 16.82 | 8,431 | +0.02(+0.12%) |
Jul 02, 2024 | 16.82 | 16.82 | 16.72 | 16.80 | 36,143 | +0.08(+0.48%) |
Jul 01, 2024 | 16.74 | 16.76 | 16.42 | 16.72 | 51,683 | -0.12(-0.71%) |
Jun 28, 2024 | 16.88 | 16.88 | 16.70 | 16.84 | 45,149 | +0.04(+0.24%) |
Jun 27, 2024 | 16.76 | 16.80 | 16.60 | 16.80 | 63,582 | +0.10(+0.60%) |
Jun 26, 2024 | 16.60 | 16.71 | 16.60 | 16.70 | 45,633 | +0.05(+0.30%) |
Jun 25, 2024 | 16.65 | 16.68 | 16.59 | 16.65 | 33,980 | +0.00(+0.00%) |
Jun 24, 2024 | 16.75 | 16.82 | 16.60 | 16.65 | 77,676 | -0.03(-0.18%) |
Jun 21, 2024 | 16.70 | 16.77 | 16.63 | 16.68 | 67,992 | -0.03(-0.16%) |
Jun 20, 2024 | 16.73 | 16.82 | 16.70 | 16.71 | 33,317 | -0.07(-0.42%) |
Jun 18, 2024 | 16.78 | 16.84 | 16.74 | 16.78 | 23,360 | +0.02(+0.12%) |
Jun 17, 2024 | 16.73 | 18.40 | 16.73 | 16.76 | 27,013 | -0.04(-0.24%) |
Jun 14, 2024 | 16.79 | 16.82 | 16.75 | 16.80 | 26,007 | +0.04(+0.24%) |
Jun 13, 2024 | 16.80 | 16.82 | 16.75 | 16.76 | 30,001 | +0.03(+0.18%) |
Jun 12, 2024 | 16.73 | 16.82 | 16.73 | 16.73 | 13,172 | +0.07(+0.40%) |
Jun 11, 2024 | 16.67 | 16.68 | 16.64 | 16.66 | 8,509 | +0.02(+0.14%) |
Jun 10, 2024 | 16.59 | 16.65 | 16.56 | 16.64 | 22,731 | +0.09(+0.54%) |
Jun 07, 2024 | 16.55 | 16.55 | 16.45 | 16.55 | 36,002 | -0.02(-0.12%) |
Jun 06, 2024 | 16.48 | 16.58 | 16.48 | 16.57 | 26,265 | +0.07(+0.42%) |
Jun 05, 2024 | 16.45 | 16.53 | 16.45 | 16.50 | 25,417 | +0.04(+0.26%) |
Jun 04, 2024 | 16.45 | 16.53 | 16.44 | 16.45 | 20,125 | +0.05(+0.32%) |
Jun 03, 2024 | 16.38 | 16.44 | 16.38 | 16.40 | 17,665 | +0.04(+0.27%) |
May 31, 2024 | 16.24 | 16.38 | 16.23 | 16.36 | 54,985 | +0.17(+1.05%) |
May 30, 2024 | 16.16 | 16.23 | 16.14 | 16.19 | 37,239 | +0.03(+0.22%) |
May 29, 2024 | 16.21 | 16.26 | 16.12 | 16.15 | 37,757 | -0.12(-0.76%) |
May 28, 2024 | 16.30 | 16.36 | 16.27 | 16.28 | 36,054 | -0.06(-0.37%) |
May 24, 2024 | 16.31 | 16.35 | 16.28 | 16.34 | 29,157 | +0.03(+0.18%) |
May 23, 2024 | 16.35 | 16.37 | 16.29 | 16.31 | 66,131 | -0.08(-0.47%) |
May 22, 2024 | 16.41 | 16.42 | 16.34 | 16.39 | 100,143 | -0.03(-0.18%) |
May 21, 2024 | 16.42 | 16.50 | 16.38 | 16.41 | 38,954 | -0.02(-0.12%) |
May 20, 2024 | 16.45 | 16.47 | 16.41 | 16.43 | 11,886 | -0.02(-0.12%) |
May 17, 2024 | 16.45 | 16.48 | 16.42 | 16.45 | 20,162 | +0.01(+0.06%) |
May 16, 2024 | 16.44 | 16.49 | 16.42 | 16.44 | 26,530 | -0.03(-0.21%) |
May 15, 2024 | 16.41 | 16.50 | 16.41 | 16.48 | 25,777 | +0.09(+0.58%) |
May 14, 2024 | 16.37 | 16.41 | 16.36 | 16.39 | 35,055 | -0.01(-0.06%) |
May 13, 2024 | 16.41 | 16.43 | 16.38 | 16.40 | 7,860 | -0.01(-0.06%) |
May 10, 2024 | 16.41 | 16.49 | 16.40 | 16.41 | 24,667 | -0.04(-0.24%) |
May 09, 2024 | 16.46 | 16.50 | 16.40 | 16.44 | 38,032 | -0.06(-0.36%) |
May 08, 2024 | 16.47 | 16.51 | 16.41 | 16.50 | 30,752 | +0.04(+0.24%) |
May 07, 2024 | 16.39 | 16.49 | 16.37 | 16.46 | 37,537 | +0.12(+0.73%) |
May 06, 2024 | 16.29 | 16.36 | 16.28 | 16.35 | 45,747 | +0.04(+0.24%) |
May 03, 2024 | 16.20 | 16.35 | 16.20 | 16.31 | 43,758 | +0.15(+0.92%) |
May 02, 2024 | 16.14 | 16.18 | 16.11 | 16.16 | 18,955 | -0.01(-0.06%) |