Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 17.72 | 17.77 | 17.70 | 17.71 | 5,481,486 | -0.03(-0.17%) |
Jul 22, 2024 | 17.69 | 17.74 | 17.64 | 17.74 | 6,925,757 | -0.03(-0.17%) |
Jul 19, 2024 | 17.89 | 17.98 | 17.73 | 17.77 | 8,918,357 | -0.11(-0.62%) |
Jul 18, 2024 | 17.94 | 17.95 | 17.79 | 17.88 | 7,574,046 | -0.01(-0.06%) |
Jul 17, 2024 | 17.97 | 17.97 | 17.88 | 17.89 | 4,634,560 | -0.08(-0.45%) |
Jul 16, 2024 | 17.98 | 17.98 | 17.95 | 17.97 | 2,240,439 | -0.01(-0.06%) |
Jul 15, 2024 | 17.97 | 17.98 | 17.95 | 17.98 | 3,682,578 | +0.03(+0.17%) |
Jul 12, 2024 | 17.91 | 17.96 | 17.91 | 17.95 | 2,552,890 | +0.03(+0.17%) |
Jul 11, 2024 | 17.95 | 17.96 | 17.91 | 17.92 | 3,627,581 | -0.03(-0.17%) |
Jul 10, 2024 | 17.94 | 17.95 | 17.93 | 17.95 | 1,991,670 | +0.02(+0.11%) |
Jul 09, 2024 | 17.93 | 17.94 | 17.92 | 17.93 | 3,345,836 | +0.00(+0.00%) |
Jul 08, 2024 | 17.90 | 17.93 | 17.89 | 17.93 | 1,957,177 | +0.03(+0.17%) |
Jul 05, 2024 | 17.87 | 17.91 | 17.87 | 17.90 | 2,290,668 | +0.03(+0.17%) |
Jul 03, 2024 | 17.81 | 17.87 | 17.80 | 17.87 | 2,805,546 | +0.06(+0.34%) |
Jul 02, 2024 | 17.74 | 17.82 | 17.74 | 17.81 | 4,251,703 | +0.05(+0.28%) |
Jul 01, 2024 | 17.72 | 17.76 | 17.64 | 17.76 | 5,749,121 | +0.09(+0.51%) |
Jun 28, 2024 | 17.71 | 17.79 | 17.67 | 17.67 | 5,613,026 | -0.04(-0.23%) |
Jun 27, 2024 | 17.68 | 17.73 | 17.67 | 17.71 | 4,512,087 | +0.04(+0.23%) |
Jun 26, 2024 | 17.62 | 17.68 | 17.62 | 17.67 | 4,165,268 | +0.03(+0.17%) |
Jun 25, 2024 | 17.57 | 17.66 | 17.56 | 17.64 | 5,420,170 | +0.11(+0.63%) |
Jun 24, 2024 | 17.63 | 17.65 | 17.53 | 17.53 | 6,245,098 | -0.07(-0.40%) |
Jun 21, 2024 | 17.66 | 17.68 | 17.55 | 17.60 | 5,488,633 | -0.05(-0.28%) |
Jun 20, 2024 | 17.66 | 17.67 | 17.61 | 17.65 | 5,261,784 | -0.01(-0.06%) |
Jun 18, 2024 | 17.64 | 17.66 | 17.64 | 17.66 | 2,684,566 | +0.02(+0.11%) |
Jun 17, 2024 | 17.65 | 17.67 | 17.63 | 17.64 | 4,207,865 | +0.01(+0.06%) |
Jun 14, 2024 | 17.62 | 17.65 | 17.61 | 17.63 | 2,074,382 | +0.00(+0.00%) |
Jun 13, 2024 | 17.64 | 17.64 | 17.62 | 17.63 | 2,375,723 | +0.00(+0.00%) |
Jun 12, 2024 | 17.61 | 17.63 | 17.61 | 17.63 | 2,956,801 | +0.03(+0.17%) |
Jun 11, 2024 | 17.55 | 17.60 | 17.54 | 17.60 | 2,199,184 | +0.04(+0.23%) |
Jun 10, 2024 | 17.56 | 17.58 | 17.55 | 17.56 | 2,800,364 | +0.00(+0.00%) |
Jun 07, 2024 | 17.55 | 17.57 | 17.53 | 17.56 | 3,243,767 | +0.01(+0.06%) |
Jun 06, 2024 | 17.51 | 17.55 | 17.51 | 17.55 | 2,596,892 | +0.04(+0.23%) |
Jun 05, 2024 | 17.43 | 17.52 | 17.43 | 17.51 | 3,580,793 | +0.10(+0.57%) |
Jun 04, 2024 | 17.37 | 17.42 | 17.34 | 17.41 | 3,799,048 | +0.04(+0.23%) |
Jun 03, 2024 | 17.40 | 17.42 | 17.27 | 17.37 | 6,060,769 | +0.03(+0.17%) |
May 31, 2024 | 17.35 | 17.36 | 17.14 | 17.34 | 6,038,839 | +0.03(+0.17%) |
May 30, 2024 | 17.39 | 17.39 | 17.29 | 17.31 | 5,678,377 | -0.09(-0.51%) |
May 29, 2024 | 17.43 | 17.43 | 17.38 | 17.40 | 4,405,315 | -0.03(-0.17%) |
May 28, 2024 | 17.41 | 17.45 | 17.40 | 17.43 | 5,619,543 | +0.02(+0.11%) |
May 24, 2024 | 17.35 | 17.43 | 17.35 | 17.41 | 2,962,721 | +0.08(+0.46%) |
May 23, 2024 | 17.43 | 17.44 | 17.30 | 17.33 | 5,738,260 | -0.03(-0.17%) |
May 22, 2024 | 17.35 | 17.38 | 17.31 | 17.36 | 4,130,762 | +0.01(+0.06%) |
May 21, 2024 | 17.32 | 17.36 | 17.30 | 17.35 | 3,328,945 | +0.01(+0.06%) |
May 20, 2024 | 17.31 | 17.35 | 17.29 | 17.34 | 4,716,542 | +0.04(+0.25%) |
May 17, 2024 | 17.31 | 17.32 | 17.25 | 17.30 | 5,077,288 | +0.02(+0.11%) |
May 16, 2024 | 17.33 | 17.34 | 17.27 | 17.28 | 4,970,741 | -0.04(-0.23%) |
May 15, 2024 | 17.33 | 17.33 | 17.31 | 17.32 | 3,645,959 | -0.01(-0.06%) |
May 14, 2024 | 17.33 | 17.33 | 17.32 | 17.33 | 1,990,422 | +0.01(+0.06%) |
May 13, 2024 | 17.32 | 17.33 | 17.31 | 17.32 | 3,161,723 | +0.00(+0.00%) |
May 10, 2024 | 17.32 | 17.32 | 17.30 | 17.32 | 1,626,032 | +0.01(+0.08%) |
May 09, 2024 | 17.30 | 17.31 | 17.29 | 17.31 | 2,121,097 | +0.01(+0.09%) |
May 08, 2024 | 17.28 | 17.30 | 17.28 | 17.29 | 1,924,409 | +0.01(+0.06%) |
May 07, 2024 | 17.30 | 17.30 | 17.28 | 17.28 | 2,113,177 | +0.00(+0.00%) |
May 06, 2024 | 17.27 | 17.29 | 17.26 | 17.28 | 2,741,106 | +0.04(+0.23%) |
May 03, 2024 | 17.23 | 17.25 | 17.22 | 17.24 | 3,152,780 | +0.10(+0.57%) |
May 02, 2024 | 17.11 | 17.17 | 17.04 | 17.14 | 6,541,695 | +0.08(+0.46%) |