Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 18.25 | 18.25 | 18.22 | 18.22 | 17,686 | -0.04(-0.21%) |
Jul 26, 2024 | 18.37 | 18.37 | 18.26 | 18.26 | 251 | +0.12(+0.69%) |
Jul 25, 2024 | 18.31 | 18.31 | 18.13 | 18.13 | 4,915 | -0.12(-0.63%) |
Jul 24, 2024 | 18.37 | 18.37 | 18.25 | 18.25 | 825 | -0.38(-2.01%) |
Jul 23, 2024 | 18.68 | 18.68 | 18.62 | 18.62 | 240 | -0.12(-0.63%) |
Jul 22, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 56 | +0.09(+0.49%) |
Jul 19, 2024 | 18.76 | 18.76 | 18.65 | 18.65 | 271 | -0.04(-0.19%) |
Jul 18, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 8 | +0.08(+0.41%) |
Jul 17, 2024 | 18.66 | 18.66 | 18.60 | 18.61 | 1,635 | +0.01(+0.04%) |
Jul 16, 2024 | 18.59 | 18.60 | 18.59 | 18.60 | 128 | +0.09(+0.47%) |
Jul 15, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 2 | +0.13(+0.71%) |
Jul 12, 2024 | 18.39 | 18.39 | 18.37 | 18.38 | 1,722 | +0.07(+0.38%) |
Jul 11, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 2 | +0.06(+0.36%) |
Jul 10, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 1 | -0.04(-0.24%) |
Jul 09, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 46 | +0.01(+0.04%) |
Jul 08, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | +0.02(+0.12%) |
Jul 05, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 100 | -0.16(-0.86%) |
Jul 03, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 124 | +0.13(+0.70%) |
Jul 02, 2024 | 18.33 | 18.33 | 18.26 | 18.29 | 497 | +0.04(+0.21%) |
Jul 01, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 116 | +0.08(+0.47%) |
Jun 28, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 135 | +0.13(+0.73%) |
Jun 27, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 161 | -0.04(-0.23%) |
Jun 26, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 313 | +0.01(+0.04%) |
Jun 25, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 236 | +0.07(+0.37%) |
Jun 24, 2024 | 17.99 | 18.00 | 17.99 | 18.00 | 2,736 | +0.28(+1.59%) |
Jun 21, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 157 | +0.09(+0.49%) |
Jun 20, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 162 | +0.16(+0.91%) |
Jun 18, 2024 | 17.52 | 17.52 | 17.48 | 17.48 | 430 | -0.05(-0.26%) |
Jun 17, 2024 | 17.50 | 17.54 | 17.50 | 17.52 | 863 | +0.17(+0.96%) |
Jun 14, 2024 | 17.46 | 17.46 | 17.36 | 17.36 | 442 | -0.15(-0.88%) |
Jun 13, 2024 | 17.52 | 17.53 | 17.51 | 17.51 | 441 | -0.11(-0.60%) |
Jun 12, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 316 | -0.04(-0.21%) |
Jun 11, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 166 | -0.16(-0.92%) |
Jun 10, 2024 | 17.55 | 17.82 | 17.55 | 17.82 | 943 | +0.25(+1.44%) |
Jun 07, 2024 | 17.54 | 17.56 | 17.54 | 17.56 | 129 | +0.01(+0.05%) |
Jun 06, 2024 | 17.47 | 17.56 | 17.46 | 17.56 | 4,794 | +0.12(+0.67%) |
Jun 05, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 144 | +0.16(+0.94%) |
Jun 04, 2024 | 17.12 | 17.28 | 17.12 | 17.28 | 2,321 | +0.13(+0.74%) |
Jun 03, 2024 | 17.21 | 17.21 | 17.15 | 17.15 | 7,765 | -0.23(-1.34%) |
May 31, 2024 | 17.26 | 17.38 | 17.26 | 17.38 | 8,311 | +0.26(+1.51%) |
May 30, 2024 | 17.13 | 17.13 | 17.12 | 17.12 | 2,229 | -0.10(-0.57%) |
May 29, 2024 | 17.18 | 17.22 | 17.18 | 17.22 | 402 | -0.11(-0.66%) |
May 28, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 222 | +0.08(+0.45%) |
May 24, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 101 | +0.02(+0.11%) |
May 23, 2024 | 17.42 | 17.42 | 17.24 | 17.24 | 2,642 | -0.19(-1.08%) |
May 22, 2024 | 17.54 | 17.55 | 17.43 | 17.43 | 360 | -0.27(-1.53%) |
May 21, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.12(-0.69%) |
May 20, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 97 | +0.16(+0.88%) |
May 17, 2024 | 17.52 | 17.69 | 17.52 | 17.67 | 9,034 | +0.13(+0.76%) |
May 16, 2024 | 17.61 | 17.61 | 17.53 | 17.53 | 355 | -0.08(-0.46%) |
May 15, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | -0.00(-0.00%) |
May 14, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 2 | +0.17(+0.97%) |
May 13, 2024 | 17.61 | 17.61 | 17.45 | 17.45 | 696 | -0.21(-1.20%) |
May 10, 2024 | 17.81 | 17.81 | 17.64 | 17.66 | 1,100 | -0.16(-0.89%) |
May 09, 2024 | 17.91 | 17.91 | 17.82 | 17.82 | 217 | +0.03(+0.18%) |
May 08, 2024 | 17.65 | 17.79 | 17.65 | 17.79 | 352 | +0.11(+0.59%) |
May 07, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 10 | +0.07(+0.42%) |
May 06, 2024 | 17.58 | 17.61 | 17.58 | 17.61 | 157 | +0.05(+0.31%) |
May 03, 2024 | 17.49 | 17.55 | 17.47 | 17.55 | 401 | +0.20(+1.13%) |
May 02, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 36 | +0.14(+0.82%) |