Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 17.50 | 17.57 | 17.40 | 17.44 | 52,618 | +0.03(+0.17%) |
Jul 22, 2024 | 17.25 | 17.53 | 17.25 | 17.41 | 53,993 | +0.31(+1.81%) |
Jul 19, 2024 | 17.22 | 17.27 | 17.08 | 17.10 | 110,186 | -0.03(-0.18%) |
Jul 18, 2024 | 17.48 | 17.48 | 17.03 | 17.13 | 42,399 | -0.25(-1.44%) |
Jul 17, 2024 | 17.52 | 17.56 | 17.26 | 17.38 | 53,874 | -0.30(-1.70%) |
Jul 16, 2024 | 18.00 | 18.05 | 17.60 | 17.68 | 64,776 | -0.21(-1.15%) |
Jul 15, 2024 | 17.80 | 18.03 | 17.80 | 17.89 | 35,155 | +0.14(+0.77%) |
Jul 12, 2024 | 17.85 | 17.87 | 17.73 | 17.75 | 45,473 | -0.06(-0.32%) |
Jul 11, 2024 | 18.15 | 18.16 | 17.75 | 17.81 | 76,628 | -0.39(-2.14%) |
Jul 10, 2024 | 18.08 | 18.23 | 18.05 | 18.20 | 32,170 | +0.15(+0.84%) |
Jul 09, 2024 | 18.14 | 18.19 | 18.02 | 18.05 | 63,186 | +0.02(+0.09%) |
Jul 08, 2024 | 18.05 | 18.11 | 17.93 | 18.03 | 94,933 | -0.11(-0.61%) |
Jul 05, 2024 | 18.30 | 18.30 | 18.08 | 18.14 | 170,386 | -0.44(-2.39%) |
Jul 03, 2024 | 18.62 | 18.62 | 18.51 | 18.58 | 62,503 | +0.04(+0.24%) |
Jul 02, 2024 | 18.47 | 18.58 | 18.35 | 18.54 | 77,087 | +0.09(+0.49%) |
Jul 01, 2024 | 18.44 | 18.46 | 18.32 | 18.45 | 68,314 | +0.06(+0.31%) |
Jun 28, 2024 | 18.50 | 18.50 | 18.39 | 18.39 | 53,503 | -0.09(-0.47%) |
Jun 27, 2024 | 18.42 | 18.50 | 18.42 | 18.48 | 55,394 | +0.04(+0.21%) |
Jun 26, 2024 | 18.38 | 18.45 | 18.36 | 18.44 | 53,044 | +0.03(+0.17%) |
Jun 25, 2024 | 18.23 | 18.42 | 18.21 | 18.41 | 113,681 | +0.22(+1.21%) |
Jun 24, 2024 | 18.21 | 18.24 | 18.15 | 18.19 | 56,674 | +0.05(+0.28%) |
Jun 21, 2024 | 17.99 | 18.21 | 17.94 | 18.14 | 87,088 | +0.25(+1.39%) |
Jun 20, 2024 | 17.76 | 17.94 | 17.76 | 17.89 | 58,785 | +0.09(+0.52%) |
Jun 18, 2024 | 17.96 | 17.96 | 17.68 | 17.80 | 127,095 | -0.13(-0.73%) |
Jun 17, 2024 | 17.80 | 17.98 | 17.73 | 17.93 | 39,323 | +0.08(+0.45%) |
Jun 14, 2024 | 17.64 | 17.87 | 17.57 | 17.85 | 62,330 | +0.13(+0.73%) |
Jun 13, 2024 | 17.83 | 17.85 | 17.69 | 17.72 | 57,302 | -0.17(-0.95%) |
Jun 12, 2024 | 17.93 | 18.09 | 17.80 | 17.89 | 72,135 | +0.05(+0.28%) |
Jun 11, 2024 | 17.74 | 17.85 | 17.57 | 17.84 | 54,718 | +0.20(+1.13%) |
Jun 10, 2024 | 17.63 | 17.76 | 17.43 | 17.64 | 75,498 | +0.11(+0.60%) |
Jun 07, 2024 | 17.75 | 17.78 | 17.53 | 17.53 | 110,653 | -0.19(-1.04%) |
Jun 06, 2024 | 17.74 | 17.75 | 17.70 | 17.72 | 91,950 | +0.06(+0.32%) |
Jun 05, 2024 | 17.67 | 17.71 | 17.61 | 17.66 | 89,346 | +0.08(+0.44%) |
Jun 04, 2024 | 17.55 | 17.60 | 17.46 | 17.59 | 35,204 | +0.05(+0.27%) |
Jun 03, 2024 | 17.48 | 17.56 | 17.38 | 17.54 | 46,630 | +0.08(+0.44%) |
May 31, 2024 | 17.42 | 17.50 | 17.20 | 17.46 | 93,820 | +0.03(+0.17%) |
May 30, 2024 | 17.76 | 17.76 | 17.43 | 17.43 | 49,616 | -0.37(-2.06%) |
May 29, 2024 | 17.76 | 17.85 | 17.69 | 17.80 | 33,150 | -0.01(-0.05%) |
May 28, 2024 | 17.68 | 17.83 | 17.67 | 17.81 | 67,130 | +0.12(+0.65%) |
May 24, 2024 | 17.67 | 17.73 | 17.53 | 17.69 | 38,931 | +0.20(+1.16%) |
May 23, 2024 | 17.75 | 17.83 | 17.45 | 17.49 | 48,988 | -0.19(-1.09%) |
May 22, 2024 | 17.71 | 17.75 | 17.64 | 17.68 | 43,996 | -0.08(-0.43%) |
May 21, 2024 | 17.74 | 17.80 | 17.70 | 17.76 | 40,071 | +0.06(+0.33%) |
May 20, 2024 | 17.63 | 17.79 | 17.63 | 17.70 | 87,113 | +0.09(+0.49%) |
May 17, 2024 | 17.60 | 17.66 | 17.60 | 17.62 | 75,015 | +0.02(+0.11%) |
May 16, 2024 | 17.52 | 17.61 | 17.52 | 17.60 | 27,329 | +0.08(+0.44%) |
May 15, 2024 | 17.37 | 17.52 | 17.37 | 17.52 | 50,427 | +0.22(+1.25%) |
May 14, 2024 | 17.22 | 17.35 | 17.14 | 17.30 | 37,771 | +0.15(+0.87%) |
May 13, 2024 | 16.76 | 17.15 | 16.75 | 17.15 | 88,511 | +0.04(+0.23%) |
May 10, 2024 | 17.04 | 17.15 | 16.86 | 17.11 | 49,904 | -0.09(-0.51%) |
May 09, 2024 | 17.14 | 17.20 | 17.04 | 17.20 | 24,885 | +0.09(+0.51%) |
May 08, 2024 | 17.07 | 17.14 | 17.07 | 17.12 | 51,864 | -0.01(-0.06%) |
May 07, 2024 | 16.98 | 17.17 | 16.98 | 17.12 | 47,511 | +0.14(+0.85%) |
May 06, 2024 | 16.87 | 16.98 | 16.80 | 16.98 | 63,426 | +0.22(+1.31%) |
May 03, 2024 | 16.82 | 16.82 | 16.60 | 16.76 | 72,607 | -0.02(-0.11%) |
May 02, 2024 | 16.65 | 16.78 | 16.61 | 16.78 | 58,758 | +0.18(+1.06%) |