Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.94 | 17.15 | 16.67 | 17.03 | 4,746 | +0.03(+0.18%) |
Jul 19, 2024 | 16.36 | 17.00 | 16.20 | 17.00 | 5,836 | +0.40(+2.41%) |
Jul 18, 2024 | 17.29 | 17.53 | 16.45 | 16.60 | 15,013 | -0.35(-2.06%) |
Jul 17, 2024 | 16.64 | 17.05 | 16.64 | 16.95 | 9,526 | -0.02(-0.12%) |
Jul 16, 2024 | 16.98 | 17.30 | 16.87 | 16.97 | 8,544 | -0.08(-0.47%) |
Jul 15, 2024 | 16.92 | 17.11 | 16.50 | 17.05 | 7,476 | +0.04(+0.24%) |
Jul 12, 2024 | 16.66 | 17.01 | 16.42 | 17.01 | 6,736 | +0.45(+2.72%) |
Jul 11, 2024 | 16.23 | 17.15 | 15.99 | 16.56 | 11,386 | +0.32(+1.97%) |
Jul 10, 2024 | 15.97 | 16.27 | 15.70 | 16.24 | 14,731 | +0.53(+3.37%) |
Jul 09, 2024 | 16.55 | 16.55 | 15.30 | 15.71 | 28,931 | -1.03(-6.15%) |
Jul 08, 2024 | 17.00 | 17.05 | 16.60 | 16.74 | 7,510 | -0.18(-1.06%) |
Jul 05, 2024 | 17.37 | 17.37 | 16.37 | 16.92 | 17,624 | -0.01(-0.06%) |
Jul 04, 2024 | 16.56 | 17.20 | 16.56 | 16.93 | 2,105 | +0.02(+0.12%) |
Jul 03, 2024 | 16.15 | 17.12 | 16.15 | 16.91 | 10,083 | +0.80(+4.97%) |
Jul 02, 2024 | 16.48 | 16.76 | 15.88 | 16.11 | 15,511 | -0.37(-2.25%) |
Jun 28, 2024 | 16.48 | 0 | -0.79(-4.57%) | |||
Jun 27, 2024 | 17.20 | 17.27 | 16.25 | 17.27 | 19,964 | +0.19(+1.11%) |
Jun 26, 2024 | 17.00 | 18.13 | 17.00 | 17.08 | 37,862 | +0.43(+2.58%) |
Jun 25, 2024 | 17.17 | 17.17 | 16.39 | 16.65 | 14,329 | -0.14(-0.83%) |
Jun 24, 2024 | 16.84 | 17.79 | 16.50 | 16.79 | 19,616 | -0.31(-1.81%) |
Jun 21, 2024 | 16.47 | 17.21 | 16.20 | 17.10 | 15,791 | +0.64(+3.89%) |
Jun 20, 2024 | 17.15 | 17.15 | 16.35 | 16.46 | 11,117 | -0.62(-3.63%) |
Jun 19, 2024 | 17.10 | 17.10 | 15.97 | 17.08 | 2,571 | +0.26(+1.55%) |
Jun 18, 2024 | 16.89 | 17.09 | 16.30 | 16.82 | 11,530 | -0.02(-0.12%) |
Jun 17, 2024 | 17.01 | 17.06 | 16.60 | 16.84 | 20,065 | -0.53(-3.05%) |
Jun 14, 2024 | 17.75 | 18.00 | 17.09 | 17.37 | 55,288 | -0.43(-2.42%) |
Jun 13, 2024 | 18.69 | 18.69 | 17.66 | 17.80 | 17,833 | -0.89(-4.76%) |
Jun 12, 2024 | 18.99 | 19.36 | 18.64 | 18.69 | 36,558 | +0.10(+0.54%) |
Jun 11, 2024 | 19.10 | 19.10 | 18.30 | 18.59 | 15,214 | -0.61(-3.18%) |
Jun 10, 2024 | 19.65 | 19.71 | 19.20 | 19.20 | 19,860 | -0.45(-2.29%) |
Jun 07, 2024 | 19.21 | 19.70 | 18.91 | 19.65 | 22,947 | +0.03(+0.15%) |
Jun 06, 2024 | 20.23 | 20.23 | 19.48 | 19.62 | 18,434 | -0.52(-2.58%) |
Jun 05, 2024 | 20.33 | 20.65 | 19.71 | 20.14 | 7,491 | +0.32(+1.61%) |
Jun 04, 2024 | 20.38 | 20.38 | 19.51 | 19.82 | 20,860 | -0.56(-2.75%) |
Jun 03, 2024 | 20.89 | 21.17 | 19.89 | 20.38 | 16,009 | -0.51(-2.44%) |
May 31, 2024 | 21.03 | 21.38 | 20.33 | 20.89 | 28,713 | -0.38(-1.79%) |
May 30, 2024 | 22.05 | 22.05 | 20.99 | 21.27 | 21,963 | -1.04(-4.66%) |
May 29, 2024 | 22.66 | 22.81 | 22.20 | 22.31 | 23,403 | -0.56(-2.45%) |
May 28, 2024 | 22.39 | 23.50 | 22.29 | 22.87 | 39,867 | +0.03(+0.13%) |
May 27, 2024 | 22.50 | 23.10 | 22.50 | 22.84 | 2,718 | +0.55(+2.47%) |
May 24, 2024 | 21.74 | 22.29 | 21.60 | 22.29 | 23,835 | +0.70(+3.24%) |
May 23, 2024 | 22.37 | 22.73 | 21.49 | 21.59 | 18,057 | -1.00(-4.43%) |
May 22, 2024 | 23.18 | 23.25 | 22.10 | 22.59 | 41,191 | -1.03(-4.36%) |
May 21, 2024 | 23.91 | 24.54 | 23.39 | 23.62 | 25,560 | -0.88(-3.59%) |
May 17, 2024 | 24.50 | 0 | +0.05(+0.20%) | |||
May 16, 2024 | 24.24 | 25.24 | 23.50 | 24.45 | 27,424 | +1.24(+5.34%) |
May 15, 2024 | 23.90 | 23.90 | 22.89 | 23.21 | 15,189 | -1.21(-4.95%) |
May 14, 2024 | 23.57 | 24.90 | 23.57 | 24.42 | 12,582 | +1.14(+4.90%) |
May 13, 2024 | 23.49 | 23.93 | 23.23 | 23.28 | 7,951 | -0.18(-0.77%) |
May 10, 2024 | 24.66 | 24.66 | 23.00 | 23.46 | 22,785 | -0.96(-3.93%) |
May 09, 2024 | 23.99 | 24.54 | 23.67 | 24.42 | 11,875 | +0.80(+3.39%) |
May 08, 2024 | 22.87 | 24.35 | 22.87 | 23.62 | 21,327 | +0.62(+2.70%) |
May 07, 2024 | 22.07 | 23.88 | 22.07 | 23.00 | 32,261 | +0.94(+4.26%) |
May 06, 2024 | 22.01 | 22.11 | 21.54 | 22.06 | 17,498 | +0.24(+1.10%) |
May 03, 2024 | 21.30 | 21.86 | 20.81 | 21.82 | 21,450 | +0.80(+3.81%) |
May 02, 2024 | 20.80 | 21.10 | 20.44 | 21.02 | 29,241 | +0.45(+2.19%) |