Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 17.14 | 17.28 | 17.10 | 17.21 | 28,670 | -0.01(-0.06%) |
Jul 23, 2024 | 17.20 | 17.28 | 17.20 | 17.22 | 21,940 | -0.01(-0.06%) |
Jul 22, 2024 | 17.25 | 17.30 | 17.22 | 17.23 | 3,954 | -0.02(-0.13%) |
Jul 19, 2024 | 17.28 | 17.33 | 17.18 | 17.25 | 13,384 | -0.03(-0.16%) |
Jul 18, 2024 | 17.26 | 17.32 | 17.26 | 17.28 | 9,493 | -0.04(-0.23%) |
Jul 17, 2024 | 17.24 | 17.33 | 17.24 | 17.32 | 7,031 | -0.02(-0.12%) |
Jul 16, 2024 | 17.29 | 17.34 | 17.21 | 17.34 | 18,068 | +0.09(+0.52%) |
Jul 15, 2024 | 17.27 | 17.35 | 17.17 | 17.25 | 10,923 | -0.08(-0.46%) |
Jul 12, 2024 | 17.28 | 17.37 | 17.25 | 17.33 | 19,059 | +0.01(+0.06%) |
Jul 11, 2024 | 17.20 | 17.33 | 17.20 | 17.32 | 33,201 | +0.16(+0.96%) |
Jul 10, 2024 | 17.15 | 17.19 | 17.12 | 17.16 | 90,880 | +0.02(+0.15%) |
Jul 09, 2024 | 17.12 | 17.19 | 17.12 | 17.13 | 79,314 | -0.01(-0.06%) |
Jul 08, 2024 | 17.12 | 17.20 | 17.12 | 17.14 | 6,574 | +0.00(+0.00%) |
Jul 05, 2024 | 17.16 | 17.18 | 17.14 | 17.14 | 5,486 | +0.04(+0.23%) |
Jul 03, 2024 | 17.03 | 17.15 | 17.00 | 17.10 | 7,204 | +0.09(+0.53%) |
Jul 02, 2024 | 17.06 | 17.10 | 16.96 | 17.01 | 11,750 | +0.08(+0.47%) |
Jul 01, 2024 | 17.02 | 17.10 | 16.92 | 16.93 | 10,718 | -0.15(-0.88%) |
Jun 28, 2024 | 17.08 | 17.15 | 17.04 | 17.08 | 11,418 | +0.03(+0.18%) |
Jun 27, 2024 | 17.03 | 17.16 | 17.03 | 17.05 | 6,983 | +0.04(+0.24%) |
Jun 26, 2024 | 17.02 | 17.20 | 17.01 | 17.01 | 11,452 | -0.11(-0.64%) |
Jun 25, 2024 | 17.13 | 17.17 | 17.09 | 17.12 | 16,280 | +0.04(+0.23%) |
Jun 24, 2024 | 17.15 | 17.15 | 17.07 | 17.08 | 14,775 | -0.12(-0.70%) |
Jun 21, 2024 | 17.19 | 17.25 | 17.14 | 17.20 | 12,042 | +0.08(+0.47%) |
Jun 20, 2024 | 17.07 | 17.18 | 17.06 | 17.12 | 5,579 | +0.01(+0.06%) |
Jun 18, 2024 | 17.13 | 17.17 | 17.09 | 17.11 | 20,451 | -0.03(-0.17%) |
Jun 17, 2024 | 17.13 | 17.30 | 17.09 | 17.14 | 13,306 | -0.03(-0.17%) |
Jun 14, 2024 | 17.19 | 17.22 | 17.17 | 17.17 | 8,312 | +0.00(+0.00%) |
Jun 13, 2024 | 17.14 | 17.22 | 17.12 | 17.17 | 27,952 | +0.10(+0.58%) |
Jun 12, 2024 | 17.08 | 17.23 | 17.07 | 17.07 | 19,757 | +0.11(+0.68%) |
Jun 11, 2024 | 17.02 | 17.02 | 16.82 | 16.95 | 16,682 | -0.12(-0.73%) |
Jun 10, 2024 | 16.80 | 17.11 | 16.77 | 17.08 | 18,170 | +0.24(+1.42%) |
Jun 07, 2024 | 16.82 | 16.88 | 16.82 | 16.84 | 7,925 | -0.12(-0.70%) |
Jun 06, 2024 | 16.93 | 16.98 | 16.93 | 16.96 | 11,919 | +0.01(+0.06%) |
Jun 05, 2024 | 16.91 | 16.99 | 16.91 | 16.95 | 57,506 | +0.04(+0.24%) |
Jun 04, 2024 | 16.92 | 16.94 | 16.80 | 16.91 | 12,683 | +0.07(+0.41%) |
Jun 03, 2024 | 16.79 | 16.89 | 16.75 | 16.84 | 33,959 | +0.06(+0.36%) |
May 31, 2024 | 16.72 | 16.81 | 16.66 | 16.78 | 25,859 | +0.07(+0.42%) |
May 30, 2024 | 16.65 | 16.75 | 16.65 | 16.71 | 9,544 | +0.08(+0.48%) |
May 29, 2024 | 16.72 | 16.90 | 16.59 | 16.63 | 18,995 | -0.09(-0.54%) |
May 28, 2024 | 16.73 | 16.78 | 16.71 | 16.72 | 46,298 | -0.05(-0.30%) |
May 24, 2024 | 16.66 | 16.79 | 16.66 | 16.77 | 16,606 | +0.05(+0.30%) |
May 23, 2024 | 16.76 | 16.87 | 16.70 | 16.72 | 85,220 | -0.10(-0.59%) |
May 22, 2024 | 16.82 | 16.90 | 16.76 | 16.82 | 39,720 | +0.01(+0.06%) |
May 21, 2024 | 16.87 | 17.02 | 16.80 | 16.81 | 63,640 | -0.05(-0.32%) |
May 20, 2024 | 16.82 | 16.94 | 16.77 | 16.86 | 34,001 | -0.01(-0.03%) |
May 17, 2024 | 16.91 | 16.96 | 16.84 | 16.87 | 3,869 | +0.01(+0.03%) |
May 16, 2024 | 16.96 | 16.96 | 16.83 | 16.86 | 13,433 | -0.02(-0.15%) |
May 15, 2024 | 16.84 | 16.92 | 16.79 | 16.89 | 14,186 | +0.13(+0.77%) |
May 14, 2024 | 16.69 | 16.79 | 16.69 | 16.76 | 66,012 | +0.06(+0.36%) |
May 13, 2024 | 16.82 | 16.82 | 16.67 | 16.70 | 16,984 | -0.04(-0.24%) |
May 10, 2024 | 16.75 | 16.78 | 16.66 | 16.74 | 4,354 | -0.02(-0.12%) |
May 09, 2024 | 16.85 | 16.90 | 16.76 | 16.76 | 12,279 | -0.03(-0.18%) |
May 08, 2024 | 16.76 | 16.95 | 16.76 | 16.79 | 5,274 | +0.02(+0.12%) |
May 07, 2024 | 16.82 | 16.88 | 16.74 | 16.77 | 14,539 | -0.02(-0.12%) |
May 06, 2024 | 16.86 | 16.86 | 16.73 | 16.79 | 9,957 | +0.05(+0.33%) |
May 03, 2024 | 16.80 | 16.81 | 16.64 | 16.74 | 16,653 | +0.03(+0.21%) |
May 02, 2024 | 16.82 | 16.83 | 16.65 | 16.70 | 5,625 | -0.05(-0.30%) |