Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18.45 | 18.50 | 18.31 | 18.46 | 65,320 | +0.00(+0.02%) |
Jul 25, 2024 | 18.45 | 18.47 | 18.45 | 18.46 | 2,756 | +0.09(+0.48%) |
Jul 24, 2024 | 18.36 | 18.37 | 18.36 | 18.37 | 2,483 | +0.21(+1.14%) |
Jul 23, 2024 | 18.15 | 18.17 | 18.16 | 18.16 | 2,818 | +0.22(+1.21%) |
Jul 22, 2024 | 17.95 | 17.95 | 17.94 | 17.95 | 2,555 | -0.03(-0.16%) |
Jul 21, 2024 | 18.00 | 18.07 | 17.95 | 17.98 | 1,606 | -0.07(-0.39%) |
Jul 19, 2024 | 17.97 | 18.11 | 17.82 | 18.05 | 58,909 | +0.09(+0.49%) |
Jul 18, 2024 | 17.97 | 17.97 | 17.95 | 17.96 | 3,044 | +0.24(+1.38%) |
Jul 17, 2024 | 17.70 | 17.71 | 17.70 | 17.71 | 2,962 | +0.05(+0.30%) |
Jul 16, 2024 | 17.67 | 17.66 | 17.66 | 17.66 | 2,394 | -0.07(-0.41%) |
Jul 15, 2024 | 17.75 | 17.75 | 17.73 | 17.73 | 2,782 | +0.04(+0.24%) |
Jul 14, 2024 | 17.66 | 17.71 | 17.66 | 17.69 | 1,624 | +0.07(+0.40%) |
Jul 12, 2024 | 17.77 | 17.80 | 17.61 | 17.62 | 58,616 | -0.13(-0.71%) |
Jul 11, 2024 | 17.77 | 17.77 | 17.74 | 17.74 | 2,476 | -0.09(-0.53%) |
Jul 10, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 2,264 | -0.06(-0.33%) |
Jul 09, 2024 | 17.91 | 17.92 | 17.90 | 17.90 | 2,722 | -0.10(-0.57%) |
Jul 08, 2024 | 18.01 | 18.01 | 18.00 | 18.00 | 2,494 | -0.10(-0.57%) |
Jul 07, 2024 | 18.10 | 18.11 | 18.09 | 18.10 | 951 | -0.00(-0.02%) |
Jul 05, 2024 | 18.10 | 18.19 | 18.00 | 18.11 | 55,405 | +0.02(+0.09%) |
Jul 04, 2024 | 18.10 | 18.10 | 18.09 | 18.09 | 2,259 | -0.09(-0.52%) |
Jul 03, 2024 | 18.18 | 18.19 | 18.18 | 18.19 | 2,253 | -0.08(-0.45%) |
Jul 02, 2024 | 18.26 | 18.27 | 18.26 | 18.27 | 2,464 | -0.12(-0.63%) |
Jul 01, 2024 | 18.37 | 18.39 | 18.38 | 18.38 | 2,506 | +0.10(+0.54%) |
Jun 30, 2024 | 18.32 | 18.33 | 18.28 | 18.29 | 934 | -0.05(-0.25%) |
Jun 28, 2024 | 18.44 | 18.60 | 18.21 | 18.33 | 65,846 | -0.13(-0.73%) |
Jun 27, 2024 | 18.44 | 18.47 | 18.45 | 18.47 | 2,282 | +0.13(+0.72%) |
Jun 26, 2024 | 18.33 | 18.34 | 18.31 | 18.33 | 2,884 | +0.20(+1.12%) |
Jun 25, 2024 | 18.10 | 18.14 | 18.11 | 18.13 | 2,535 | +0.17(+0.94%) |
Jun 24, 2024 | 17.95 | 17.98 | 17.96 | 17.96 | 2,332 | -0.16(-0.88%) |
Jun 23, 2024 | 18.15 | 18.13 | 18.08 | 18.12 | 718 | +0.01(+0.06%) |
Jun 21, 2024 | 18.37 | 18.37 | 18.10 | 18.11 | 61,234 | -0.25(-1.39%) |
Jun 20, 2024 | 18.37 | 18.37 | 18.36 | 18.36 | 2,722 | -0.08(-0.41%) |
Jun 19, 2024 | 18.43 | 18.45 | 18.43 | 18.44 | 2,275 | +0.02(+0.13%) |
Jun 18, 2024 | 18.41 | 18.42 | 18.41 | 18.42 | 2,338 | -0.12(-0.65%) |
Jun 17, 2024 | 18.53 | 18.54 | 18.53 | 18.54 | 2,253 | +0.07(+0.36%) |
Jun 16, 2024 | 18.56 | 18.50 | 18.47 | 18.47 | 1,109 | +0.00(+0.02%) |
Jun 14, 2024 | 18.38 | 18.68 | 18.39 | 18.47 | 61,073 | +0.04(+0.24%) |
Jun 13, 2024 | 18.38 | 18.42 | 18.40 | 18.42 | 3,141 | -0.33(-1.79%) |
Jun 12, 2024 | 18.75 | 18.76 | 18.73 | 18.76 | 3,307 | +0.21(+1.14%) |
Jun 11, 2024 | 18.59 | 18.57 | 18.51 | 18.55 | 3,072 | +0.07(+0.38%) |
Jun 10, 2024 | 18.23 | 18.56 | 18.21 | 18.48 | 2,927 | +0.22(+1.23%) |
Jun 09, 2024 | 18.35 | 18.40 | 18.23 | 18.25 | 1,660 | -0.15(-0.81%) |
Jun 07, 2024 | 17.99 | 18.45 | 17.81 | 18.40 | 68,485 | +0.50(+2.81%) |
Jun 06, 2024 | 17.99 | 17.98 | 17.86 | 17.90 | 3,638 | +0.38(+2.16%) |
Jun 05, 2024 | 17.52 | 17.52 | 17.51 | 17.52 | 2,970 | -0.30(-1.66%) |
Jun 04, 2024 | 17.86 | 17.86 | 17.81 | 17.82 | 2,672 | +0.17(+0.98%) |
Jun 03, 2024 | 17.69 | 17.71 | 17.64 | 17.64 | 4,012 | +0.67(+3.92%) |
Jun 02, 2024 | 16.98 | 17.00 | 16.97 | 16.98 | 935 | -0.03(-0.19%) |
May 31, 2024 | 17.02 | 17.07 | 16.92 | 17.01 | 60,300 | +0.00(+0.02%) |
May 30, 2024 | 17.02 | 17.03 | 17.00 | 17.01 | 2,671 | +0.01(+0.03%) |
May 29, 2024 | 16.99 | 17.00 | 16.98 | 17.00 | 2,523 | +0.21(+1.24%) |
May 28, 2024 | 16.80 | 16.81 | 16.79 | 16.79 | 2,504 | +0.13(+0.77%) |
May 27, 2024 | 16.67 | 16.68 | 16.66 | 16.66 | 2,244 | -0.03(-0.15%) |
May 26, 2024 | 16.70 | 16.70 | 16.69 | 16.69 | 1,196 | -0.00(-0.03%) |
May 24, 2024 | 16.72 | 16.75 | 16.67 | 16.69 | 47,646 | -0.03(-0.16%) |
May 23, 2024 | 16.72 | 16.73 | 16.72 | 16.72 | 2,391 | +0.06(+0.36%) |
May 22, 2024 | 16.66 | 16.67 | 16.65 | 16.66 | 2,865 | +0.04(+0.22%) |
May 21, 2024 | 16.64 | 16.64 | 16.62 | 16.63 | 2,502 | +0.07(+0.44%) |
May 20, 2024 | 16.56 | 16.56 | 16.55 | 16.55 | 2,970 | -0.05(-0.32%) |
May 19, 2024 | 16.62 | 16.61 | 16.60 | 16.60 | 870 | -0.00(-0.02%) |
May 17, 2024 | 16.69 | 16.72 | 16.60 | 16.61 | 44,363 | -0.07(-0.42%) |
May 16, 2024 | 16.69 | 16.69 | 16.68 | 16.68 | 2,356 | -0.01(-0.04%) |
May 15, 2024 | 16.68 | 16.69 | 16.68 | 16.68 | 2,745 | -0.16(-0.98%) |
May 14, 2024 | 16.85 | 16.85 | 16.84 | 16.85 | 2,466 | +0.05(+0.27%) |
May 13, 2024 | 16.81 | 16.81 | 16.80 | 16.80 | 2,389 | +0.02(+0.13%) |
May 12, 2024 | 16.77 | 16.78 | 16.78 | 16.78 | 691 | +0.00(+0.02%) |
May 10, 2024 | 16.78 | 16.81 | 16.72 | 16.78 | 47,034 | -0.01(-0.07%) |
May 09, 2024 | 16.78 | 16.80 | 16.79 | 16.79 | 2,772 | -0.13(-0.76%) |
May 08, 2024 | 16.90 | 16.92 | 16.90 | 16.92 | 3,315 | +0.01(+0.03%) |
May 07, 2024 | 16.90 | 16.91 | 16.90 | 16.91 | 2,755 | +0.03(+0.18%) |
May 06, 2024 | 16.88 | 16.89 | 16.88 | 16.88 | 2,529 | -0.09(-0.51%) |
May 05, 2024 | 17.02 | 16.98 | 16.97 | 16.97 | 1,004 | -0.00(-0.02%) |
May 03, 2024 | 16.98 | 17.03 | 16.83 | 16.97 | 60,290 | -0.00(-0.03%) |
May 02, 2024 | 16.98 | 16.99 | 16.97 | 16.98 | 3,305 | +0.03(+0.19%) |