Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 17.30 | 17.37 | 17.16 | 17.34 | 16,965 | +0.08(+0.46%) |
Jul 12, 2024 | 17.54 | 17.54 | 17.25 | 17.26 | 43,997 | -0.14(-0.80%) |
Jul 11, 2024 | 17.36 | 17.60 | 17.36 | 17.40 | 463,550 | -0.13(-0.74%) |
Jul 10, 2024 | 17.21 | 17.55 | 17.16 | 17.53 | 22,110 | +0.31(+1.78%) |
Jul 09, 2024 | 17.35 | 17.49 | 17.17 | 17.22 | 21,452 | -0.13(-0.73%) |
Jul 08, 2024 | 17.41 | 17.65 | 17.27 | 17.35 | 11,084 | +0.15(+0.87%) |
Jul 05, 2024 | 17.26 | 17.26 | 17.05 | 17.20 | 28,084 | -0.18(-1.04%) |
Jul 03, 2024 | 17.34 | 17.50 | 17.29 | 17.38 | 249,213 | -0.32(-1.81%) |
Jul 02, 2024 | 17.61 | 17.77 | 17.57 | 17.70 | 261,590 | -0.79(-4.27%) |
Jul 01, 2024 | 18.51 | 18.51 | 18.35 | 18.49 | 13,989 | +0.52(+2.89%) |
Jun 28, 2024 | 18.04 | 18.07 | 17.97 | 17.97 | 4,256 | -0.17(-0.94%) |
Jun 27, 2024 | 18.18 | 18.22 | 18.11 | 18.14 | 20,060 | +0.03(+0.17%) |
Jun 26, 2024 | 18.04 | 18.16 | 18.04 | 18.11 | 3,935 | -0.35(-1.90%) |
Jun 25, 2024 | 18.47 | 18.53 | 18.43 | 18.46 | 12,655 | +0.04(+0.22%) |
Jun 24, 2024 | 18.48 | 18.52 | 18.35 | 18.42 | 13,064 | +0.09(+0.49%) |
Jun 21, 2024 | 18.55 | 18.55 | 18.31 | 18.33 | 8,319 | -0.20(-1.07%) |
Jun 20, 2024 | 18.54 | 18.65 | 18.51 | 18.53 | 4,733 | +0.12(+0.65%) |
Jun 18, 2024 | 18.29 | 18.41 | 18.28 | 18.41 | 17,881 | +0.25(+1.35%) |
Jun 17, 2024 | 17.96 | 18.19 | 17.94 | 18.16 | 19,590 | +0.20(+1.14%) |
Jun 14, 2024 | 17.99 | 18.11 | 17.96 | 17.96 | 7,265 | -0.42(-2.29%) |
Jun 13, 2024 | 18.38 | 18.40 | 18.31 | 18.38 | 9,811 | -0.33(-1.76%) |
Jun 12, 2024 | 18.90 | 18.97 | 18.69 | 18.71 | 6,950 | +0.35(+1.91%) |
Jun 11, 2024 | 18.40 | 18.50 | 18.34 | 18.36 | 10,734 | -0.33(-1.77%) |
Jun 10, 2024 | 18.64 | 18.69 | 18.54 | 18.69 | 19,542 | -0.24(-1.26%) |
Jun 07, 2024 | 19.12 | 19.16 | 18.93 | 18.93 | 3,169 | -0.51(-2.61%) |
Jun 06, 2024 | 19.36 | 19.44 | 19.35 | 19.44 | 11,207 | -0.02(-0.09%) |
Jun 05, 2024 | 19.45 | 19.47 | 19.43 | 19.45 | 6,666 | +0.34(+1.80%) |
Jun 04, 2024 | 19.03 | 19.20 | 19.03 | 19.11 | 27,286 | +0.16(+0.84%) |
Jun 03, 2024 | 18.91 | 18.95 | 18.84 | 18.95 | 232,349 | +0.30(+1.60%) |
May 31, 2024 | 18.84 | 18.85 | 18.60 | 18.65 | 10,703 | +0.10(+0.54%) |
May 30, 2024 | 18.65 | 18.65 | 18.52 | 18.55 | 15,712 | +0.08(+0.42%) |
May 29, 2024 | 18.55 | 18.55 | 18.43 | 18.47 | 10,485 | -0.13(-0.69%) |
May 28, 2024 | 18.72 | 18.74 | 18.58 | 18.60 | 15,632 | +0.03(+0.15%) |
May 24, 2024 | 18.67 | 18.67 | 18.53 | 18.57 | 8,757 | -0.05(-0.28%) |
May 23, 2024 | 18.72 | 18.77 | 18.59 | 18.62 | 29,761 | -0.04(-0.19%) |
May 22, 2024 | 18.70 | 18.82 | 18.62 | 18.66 | 11,437 | +0.09(+0.48%) |
May 21, 2024 | 18.47 | 18.57 | 18.47 | 18.57 | 12,467 | -0.09(-0.48%) |
May 20, 2024 | 18.59 | 18.70 | 18.57 | 18.66 | 9,646 | -0.02(-0.11%) |
May 17, 2024 | 18.58 | 18.81 | 18.58 | 18.68 | 10,893 | +0.62(+3.43%) |
May 16, 2024 | 18.22 | 18.23 | 18.06 | 18.06 | 10,992 | +0.08(+0.44%) |
May 15, 2024 | 17.80 | 17.98 | 17.75 | 17.98 | 39,859 | +0.00(+0.00%) |
May 14, 2024 | 17.94 | 17.98 | 17.86 | 17.98 | 6,097 | +0.13(+0.74%) |
May 13, 2024 | 17.82 | 17.88 | 17.81 | 17.85 | 10,753 | -0.14(-0.79%) |
May 10, 2024 | 17.61 | 17.99 | 17.61 | 17.99 | 8,730 | +0.27(+1.52%) |
May 09, 2024 | 17.99 | 17.99 | 17.50 | 17.72 | 9,129 | -0.04(-0.23%) |
May 08, 2024 | 17.76 | 17.83 | 17.72 | 17.76 | 8,094 | +0.10(+0.57%) |
May 07, 2024 | 17.57 | 17.76 | 17.57 | 17.66 | 76,116 | +0.13(+0.74%) |
May 06, 2024 | 17.44 | 17.70 | 17.40 | 17.53 | 169,176 | +0.19(+1.10%) |
May 03, 2024 | 17.39 | 17.52 | 17.31 | 17.34 | 6,500 | +0.12(+0.70%) |
May 02, 2024 | 17.04 | 17.29 | 17.04 | 17.22 | 6,990 | -0.17(-0.98%) |