Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 17.69 | 18.06 | 17.44 | 17.82 | 753,081 | +0.08(+0.45%) |
Jul 19, 2024 | 17.61 | 17.98 | 17.61 | 17.74 | 723,624 | +0.10(+0.57%) |
Jul 18, 2024 | 17.60 | 18.32 | 17.60 | 17.64 | 1,189,292 | +0.28(+1.61%) |
Jul 17, 2024 | 17.20 | 17.43 | 16.87 | 17.36 | 606,924 | +0.06(+0.35%) |
Jul 16, 2024 | 17.29 | 17.39 | 16.95 | 17.30 | 520,216 | +0.04(+0.23%) |
Jul 15, 2024 | 17.53 | 17.54 | 16.98 | 17.26 | 465,747 | -0.16(-0.92%) |
Jul 12, 2024 | 17.52 | 17.58 | 17.17 | 17.42 | 471,071 | +0.08(+0.46%) |
Jul 11, 2024 | 16.78 | 17.42 | 16.62 | 17.34 | 566,886 | +0.83(+5.03%) |
Jul 10, 2024 | 16.66 | 16.79 | 16.43 | 16.51 | 393,562 | -0.09(-0.54%) |
Jul 09, 2024 | 17.04 | 17.22 | 16.59 | 16.60 | 570,153 | -0.42(-2.47%) |
Jul 08, 2024 | 16.73 | 17.33 | 16.73 | 17.02 | 522,280 | +0.32(+1.92%) |
Jul 05, 2024 | 16.54 | 16.71 | 16.33 | 16.70 | 663,503 | +0.09(+0.54%) |
Jul 03, 2024 | 16.95 | 17.00 | 16.57 | 16.61 | 197,198 | -0.34(-2.01%) |
Jul 02, 2024 | 17.01 | 17.29 | 16.73 | 16.95 | 478,056 | -0.04(-0.24%) |
Jul 01, 2024 | 16.85 | 17.09 | 16.82 | 16.99 | 515,042 | +0.22(+1.31%) |
Jun 28, 2024 | 17.07 | 17.16 | 16.59 | 16.77 | 946,656 | -0.19(-1.12%) |
Jun 27, 2024 | 16.91 | 17.16 | 16.79 | 16.96 | 346,535 | +0.02(+0.12%) |
Jun 26, 2024 | 17.51 | 17.57 | 16.89 | 16.94 | 842,818 | -0.64(-3.64%) |
Jun 25, 2024 | 17.26 | 17.70 | 17.00 | 17.58 | 744,628 | +0.33(+1.91%) |
Jun 24, 2024 | 17.09 | 17.37 | 16.85 | 17.25 | 789,429 | +0.39(+2.31%) |
Jun 21, 2024 | 16.45 | 17.09 | 16.45 | 16.86 | 916,852 | +0.45(+2.74%) |
Jun 20, 2024 | 16.33 | 16.41 | 16.06 | 16.41 | 502,833 | +0.08(+0.49%) |
Jun 18, 2024 | 15.63 | 16.63 | 15.63 | 16.33 | 1,349,174 | +0.65(+4.15%) |
Jun 17, 2024 | 15.67 | 15.88 | 15.50 | 15.68 | 424,143 | +0.28(+1.82%) |
Jun 14, 2024 | 15.19 | 15.41 | 14.96 | 15.40 | 520,502 | +0.10(+0.65%) |
Jun 13, 2024 | 15.64 | 15.71 | 15.15 | 15.30 | 589,167 | -0.37(-2.36%) |
Jun 12, 2024 | 15.33 | 15.90 | 15.26 | 15.67 | 587,855 | +0.41(+2.69%) |
Jun 11, 2024 | 15.11 | 15.53 | 15.03 | 15.26 | 653,798 | +0.08(+0.53%) |
Jun 10, 2024 | 15.06 | 15.41 | 14.94 | 15.18 | 453,929 | +0.06(+0.40%) |
Jun 07, 2024 | 15.62 | 15.79 | 15.10 | 15.12 | 474,283 | -0.59(-3.76%) |
Jun 06, 2024 | 15.63 | 15.73 | 15.48 | 15.71 | 436,829 | +0.08(+0.51%) |
Jun 05, 2024 | 15.44 | 15.71 | 15.30 | 15.63 | 711,017 | +0.06(+0.39%) |
Jun 04, 2024 | 16.03 | 16.12 | 15.49 | 15.57 | 702,834 | -0.59(-3.65%) |
Jun 03, 2024 | 16.64 | 16.64 | 16.13 | 16.16 | 562,014 | -0.28(-1.70%) |
May 31, 2024 | 16.63 | 16.70 | 16.18 | 16.44 | 623,411 | -0.19(-1.14%) |
May 30, 2024 | 16.72 | 16.82 | 16.57 | 16.63 | 355,661 | -0.02(-0.12%) |
May 29, 2024 | 16.20 | 16.80 | 16.20 | 16.65 | 873,626 | +0.31(+1.90%) |
May 28, 2024 | 16.83 | 16.99 | 16.26 | 16.34 | 892,640 | -0.56(-3.31%) |
May 24, 2024 | 16.63 | 17.03 | 16.57 | 16.90 | 520,120 | +0.36(+2.18%) |
May 23, 2024 | 16.53 | 16.73 | 16.45 | 16.54 | 466,549 | -0.04(-0.24%) |
May 22, 2024 | 16.58 | 16.79 | 16.54 | 16.58 | 502,846 | +0.00(+0.00%) |
May 21, 2024 | 16.90 | 17.14 | 16.58 | 16.58 | 458,369 | -0.39(-2.30%) |
May 20, 2024 | 16.97 | 17.33 | 16.91 | 16.97 | 626,620 | +0.01(+0.06%) |
May 17, 2024 | 16.93 | 16.98 | 16.77 | 16.96 | 439,674 | +0.03(+0.18%) |
May 16, 2024 | 17.62 | 17.72 | 16.92 | 16.93 | 608,356 | -0.69(-3.92%) |
May 15, 2024 | 17.77 | 17.83 | 17.45 | 17.62 | 555,660 | -0.07(-0.40%) |
May 14, 2024 | 17.77 | 18.05 | 17.55 | 17.69 | 772,373 | +0.15(+0.86%) |
May 13, 2024 | 16.68 | 17.76 | 16.68 | 17.54 | 1,103,107 | +0.91(+5.47%) |
May 10, 2024 | 16.61 | 16.64 | 16.46 | 16.63 | 479,133 | +0.03(+0.18%) |
May 09, 2024 | 16.60 | 16.77 | 16.38 | 16.60 | 397,137 | +0.00(+0.00%) |
May 08, 2024 | 16.55 | 16.89 | 16.48 | 16.60 | 526,970 | -0.10(-0.60%) |
May 07, 2024 | 17.00 | 17.17 | 16.70 | 16.70 | 536,628 | -0.35(-2.05%) |
May 06, 2024 | 16.76 | 17.08 | 16.52 | 17.05 | 612,665 | +0.34(+2.03%) |
May 03, 2024 | 16.44 | 16.80 | 16.44 | 16.71 | 584,168 | +0.33(+2.01%) |
May 02, 2024 | 16.36 | 16.51 | 16.19 | 16.38 | 800,458 | +0.19(+1.17%) |