Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 18.24 | 18.25 | 18.21 | 18.21 | 1,169 | +0.15(+0.84%) |
Jul 29, 2024 | 18.07 | 18.07 | 17.99 | 18.05 | 2,126 | +0.13(+0.71%) |
Jul 26, 2024 | 17.67 | 17.98 | 17.67 | 17.93 | 2,175 | -0.30(-1.66%) |
Jul 25, 2024 | 18.39 | 18.39 | 18.02 | 18.23 | 9,201 | +0.14(+0.78%) |
Jul 24, 2024 | 17.80 | 18.09 | 17.80 | 18.09 | 6,224 | +0.50(+2.84%) |
Jul 23, 2024 | 17.57 | 17.62 | 17.48 | 17.59 | 1,832 | +0.32(+1.84%) |
Jul 22, 2024 | 17.31 | 17.32 | 17.26 | 17.27 | 6,294 | -0.29(-1.66%) |
Jul 19, 2024 | 17.39 | 17.56 | 17.39 | 17.56 | 2,284 | +0.37(+2.17%) |
Jul 18, 2024 | 17.05 | 17.25 | 17.05 | 17.19 | 711 | +0.34(+2.02%) |
Jul 17, 2024 | 16.75 | 16.85 | 16.74 | 16.85 | 15,855 | +0.54(+3.32%) |
Jul 16, 2024 | 16.33 | 16.33 | 16.31 | 16.31 | 1,432 | -0.22(-1.31%) |
Jul 15, 2024 | 16.30 | 16.53 | 16.30 | 16.53 | 9,312 | +0.33(+2.06%) |
Jul 12, 2024 | 16.11 | 16.19 | 16.09 | 16.19 | 2,551 | -0.09(-0.54%) |
Jul 11, 2024 | 16.25 | 16.37 | 16.25 | 16.28 | 6,203 | -0.20(-1.24%) |
Jul 10, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 185 | -0.17(-1.02%) |
Jul 09, 2024 | 16.71 | 16.71 | 16.65 | 16.66 | 611 | -0.13(-0.75%) |
Jul 08, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 186 | -0.03(-0.19%) |
Jul 05, 2024 | 16.82 | 16.86 | 16.81 | 16.81 | 682 | -0.14(-0.81%) |
Jul 03, 2024 | 17.00 | 17.02 | 16.95 | 16.95 | 1,411 | -0.62(-3.55%) |
Jul 02, 2024 | 17.52 | 17.57 | 17.49 | 17.57 | 4,947 | +0.02(+0.09%) |
Jul 01, 2024 | 17.52 | 17.56 | 17.52 | 17.56 | 219 | -0.03(-0.18%) |
Jun 28, 2024 | 17.50 | 17.65 | 17.45 | 17.59 | 9,762 | -0.06(-0.34%) |
Jun 27, 2024 | 17.56 | 17.65 | 17.56 | 17.65 | 4,114 | -0.03(-0.19%) |
Jun 26, 2024 | 17.74 | 17.74 | 17.68 | 17.68 | 1,039 | +0.07(+0.39%) |
Jun 25, 2024 | 17.63 | 17.66 | 17.61 | 17.61 | 3,407 | +0.09(+0.52%) |
Jun 24, 2024 | 17.31 | 17.52 | 17.31 | 17.52 | 3,290 | -0.01(-0.05%) |
Jun 21, 2024 | 17.52 | 17.53 | 17.49 | 17.53 | 1,969 | +0.18(+1.03%) |
Jun 20, 2024 | 17.24 | 17.44 | 17.24 | 17.35 | 1,222 | +0.04(+0.24%) |
Jun 18, 2024 | 17.39 | 17.40 | 17.24 | 17.31 | 10,362 | -0.32(-1.79%) |
Jun 17, 2024 | 17.78 | 17.78 | 17.58 | 17.63 | 1,002 | -0.18(-1.03%) |
Jun 14, 2024 | 17.98 | 18.04 | 17.81 | 17.81 | 3,029 | -0.01(-0.04%) |
Jun 13, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 210 | -0.02(-0.12%) |
Jun 12, 2024 | 17.68 | 17.84 | 17.56 | 17.84 | 3,151 | -0.31(-1.71%) |
Jun 11, 2024 | 18.36 | 18.36 | 17.81 | 18.15 | 9,156 | +0.15(+0.85%) |
Jun 10, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 46 | -0.24(-1.34%) |
Jun 07, 2024 | 17.95 | 18.24 | 17.95 | 18.24 | 1,042 | +0.42(+2.37%) |
Jun 06, 2024 | 17.90 | 18.00 | 17.82 | 17.82 | 6,111 | -0.19(-1.04%) |
Jun 05, 2024 | 18.08 | 18.08 | 18.01 | 18.01 | 3,901 | -0.59(-3.20%) |
Jun 04, 2024 | 18.68 | 18.72 | 18.59 | 18.60 | 6,813 | +0.53(+2.95%) |
Jun 03, 2024 | 18.06 | 18.22 | 17.92 | 18.07 | 5,119 | -0.40(-2.18%) |
May 31, 2024 | 18.39 | 18.73 | 18.39 | 18.47 | 7,988 | +0.39(+2.18%) |
May 30, 2024 | 18.15 | 18.17 | 18.08 | 18.08 | 1,752 | +0.05(+0.29%) |
May 29, 2024 | 17.89 | 18.04 | 17.89 | 18.02 | 28,024 | +0.56(+3.21%) |
May 28, 2024 | 17.31 | 17.49 | 17.31 | 17.46 | 3,517 | -0.03(-0.20%) |
May 24, 2024 | 17.40 | 17.50 | 17.38 | 17.50 | 2,469 | -0.07(-0.37%) |
May 23, 2024 | 17.32 | 17.56 | 17.32 | 17.56 | 781 | +0.30(+1.76%) |
May 22, 2024 | 17.22 | 17.26 | 17.22 | 17.26 | 250 | +0.09(+0.51%) |
May 21, 2024 | 17.18 | 17.18 | 17.17 | 17.17 | 539 | +0.20(+1.20%) |
May 20, 2024 | 16.91 | 16.97 | 16.91 | 16.97 | 329 | +0.19(+1.15%) |
May 17, 2024 | 16.73 | 16.77 | 16.73 | 16.77 | 207 | -0.15(-0.86%) |
May 16, 2024 | 17.04 | 17.09 | 16.92 | 16.92 | 440 | -0.08(-0.50%) |
May 15, 2024 | 17.07 | 17.07 | 17.00 | 17.00 | 475 | -0.34(-1.97%) |
May 14, 2024 | 17.43 | 17.44 | 17.33 | 17.35 | 5,024 | -0.18(-1.05%) |
May 13, 2024 | 17.53 | 17.54 | 17.40 | 17.53 | 4,189 | -0.27(-1.54%) |
May 10, 2024 | 17.78 | 17.84 | 17.78 | 17.81 | 3,226 | -0.04(-0.23%) |
May 09, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 139 | -0.11(-0.62%) |
May 08, 2024 | 17.97 | 17.97 | 17.96 | 17.96 | 273 | -0.00(-0.01%) |
May 07, 2024 | 17.97 | 17.97 | 17.88 | 17.96 | 4,165 | +0.19(+1.06%) |
May 06, 2024 | 17.80 | 17.81 | 17.77 | 17.77 | 2,802 | -0.00(-0.02%) |
May 03, 2024 | 18.00 | 18.00 | 17.77 | 17.77 | 2,846 | -0.31(-1.73%) |
May 02, 2024 | 18.49 | 18.60 | 18.00 | 18.09 | 2,941 | -0.93(-4.89%) |