Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 15.30 | 15.33 | 15.29 | 15.33 | 338 | -0.05(-0.33%) |
Jul 26, 2024 | 15.34 | 15.38 | 15.34 | 15.38 | 415 | +0.00(+0.00%) |
Jul 25, 2024 | 15.44 | 15.44 | 15.38 | 15.38 | 854 | +0.02(+0.13%) |
Jul 24, 2024 | 15.44 | 15.44 | 15.36 | 15.36 | 753 | -0.18(-1.16%) |
Jul 23, 2024 | 15.57 | 15.59 | 15.54 | 15.54 | 1,472 | -0.14(-0.89%) |
Jul 22, 2024 | 15.61 | 15.74 | 15.61 | 15.68 | 5,304 | -0.17(-1.07%) |
Jul 19, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 292 | -0.04(-0.25%) |
Jul 18, 2024 | 15.96 | 15.99 | 15.88 | 15.89 | 3,115 | -0.24(-1.49%) |
Jul 17, 2024 | 16.11 | 16.13 | 16.02 | 16.13 | 4,806 | -0.02(-0.12%) |
Jul 16, 2024 | 16.18 | 16.22 | 16.15 | 16.15 | 13,916 | -0.17(-1.04%) |
Jul 15, 2024 | 16.43 | 16.43 | 16.31 | 16.32 | 486 | -0.21(-1.27%) |
Jul 12, 2024 | 16.50 | 16.53 | 16.47 | 16.53 | 798 | +0.12(+0.73%) |
Jul 11, 2024 | 16.48 | 16.48 | 16.41 | 16.41 | 1,061 | -0.07(-0.42%) |
Jul 10, 2024 | 16.64 | 16.64 | 16.43 | 16.48 | 2,073 | -0.16(-0.96%) |
Jul 09, 2024 | 16.60 | 16.68 | 16.59 | 16.64 | 5,576 | -0.16(-0.95%) |
Jul 08, 2024 | 16.86 | 16.86 | 16.80 | 16.80 | 1,220 | -0.06(-0.36%) |
Jul 05, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 119 | -0.02(-0.12%) |
Jul 03, 2024 | 16.86 | 16.88 | 16.86 | 16.88 | 657 | +0.27(+1.63%) |
Jul 02, 2024 | 16.25 | 16.61 | 16.25 | 16.61 | 2,633 | -0.17(-1.01%) |
Jul 01, 2024 | 16.80 | 16.80 | 16.70 | 16.78 | 1,290 | +0.10(+0.60%) |
Jun 28, 2024 | 16.65 | 16.70 | 16.65 | 16.68 | 570 | +0.08(+0.48%) |
Jun 27, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 86 | -0.04(-0.24%) |
Jun 26, 2024 | 16.55 | 16.64 | 16.55 | 16.64 | 261 | +0.09(+0.54%) |
Jun 25, 2024 | 16.62 | 16.62 | 16.55 | 16.55 | 2,233 | -0.16(-0.96%) |
Jun 24, 2024 | 16.67 | 16.71 | 16.67 | 16.71 | 1,225 | +0.04(+0.24%) |
Jun 21, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 100 | -0.16(-0.95%) |
Jun 20, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 61 | +0.08(+0.48%) |
Jun 18, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 100 | -0.05(-0.30%) |
Jun 17, 2024 | 16.81 | 16.84 | 16.78 | 16.80 | 1,634 | -0.10(-0.59%) |
Jun 14, 2024 | 16.85 | 16.90 | 16.85 | 16.90 | 444 | -0.18(-1.05%) |
Jun 13, 2024 | 17.00 | 17.08 | 17.00 | 17.08 | 598 | -0.02(-0.12%) |
Jun 12, 2024 | 17.24 | 17.24 | 17.10 | 17.10 | 611 | -0.07(-0.43%) |
Jun 11, 2024 | 17.14 | 17.17 | 17.14 | 17.17 | 442 | -0.14(-0.79%) |
Jun 10, 2024 | 17.30 | 17.31 | 17.30 | 17.31 | 691 | +0.09(+0.52%) |
Jun 07, 2024 | 17.32 | 17.32 | 17.17 | 17.22 | 9,704 | -0.50(-2.79%) |
Jun 06, 2024 | 17.68 | 17.71 | 17.68 | 17.71 | 306 | +0.07(+0.43%) |
Jun 05, 2024 | 17.75 | 17.75 | 17.64 | 17.64 | 692 | -0.14(-0.79%) |
Jun 04, 2024 | 17.85 | 17.85 | 17.77 | 17.78 | 1,091 | -0.41(-2.25%) |
Jun 03, 2024 | 18.21 | 18.21 | 18.04 | 18.19 | 5,587 | +0.02(+0.11%) |
May 31, 2024 | 18.36 | 18.43 | 18.16 | 18.17 | 10,523 | -0.27(-1.46%) |
May 30, 2024 | 18.54 | 19.04 | 18.43 | 18.44 | 4,024 | -0.43(-2.28%) |
May 29, 2024 | 19.00 | 19.00 | 18.87 | 18.87 | 719 | -0.11(-0.58%) |
May 28, 2024 | 18.95 | 18.98 | 18.89 | 18.98 | 1,045 | +0.31(+1.66%) |
May 24, 2024 | 18.66 | 18.67 | 18.66 | 18.67 | 151 | +0.21(+1.14%) |
May 23, 2024 | 18.61 | 18.61 | 18.43 | 18.46 | 5,483 | -0.11(-0.59%) |
May 22, 2024 | 19.04 | 19.04 | 18.57 | 18.57 | 14,130 | -0.68(-3.53%) |
May 21, 2024 | 19.39 | 19.43 | 19.23 | 19.25 | 23,055 | +0.00(+0.00%) |
May 20, 2024 | 19.08 | 19.30 | 19.08 | 19.25 | 26,606 | +0.23(+1.24%) |
May 17, 2024 | 18.85 | 19.02 | 18.85 | 19.02 | 554 | +0.55(+2.95%) |
May 16, 2024 | 18.19 | 18.49 | 18.19 | 18.47 | 1,307 | +0.29(+1.60%) |
May 15, 2024 | 18.17 | 18.18 | 18.13 | 18.18 | 409 | +0.22(+1.22%) |
May 14, 2024 | 17.99 | 17.99 | 17.93 | 17.96 | 1,096 | -0.10(-0.55%) |
May 13, 2024 | 17.99 | 18.10 | 17.99 | 18.06 | 1,412 | +0.16(+0.89%) |
May 10, 2024 | 17.88 | 17.90 | 17.88 | 17.90 | 415 | -0.05(-0.31%) |
May 09, 2024 | 17.77 | 17.95 | 17.77 | 17.95 | 682 | +0.17(+0.98%) |
May 08, 2024 | 17.74 | 17.78 | 17.71 | 17.78 | 2,631 | -0.22(-1.22%) |
May 07, 2024 | 18.11 | 18.11 | 18.00 | 18.00 | 1,116 | -0.23(-1.26%) |
May 06, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 469 | +0.23(+1.28%) |
May 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 838 | +0.21(+1.18%) |
May 02, 2024 | 17.74 | 17.86 | 17.66 | 17.79 | 16,660 | -0.09(-0.50%) |