Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.07 | 17.34 | 16.95 | 17.02 | 296,808 | +0.05(+0.29%) |
Jul 18, 2024 | 17.11 | 17.17 | 16.86 | 16.97 | 216,922 | -0.17(-0.99%) |
Jul 17, 2024 | 17.15 | 17.25 | 17.11 | 17.14 | 154,153 | -0.20(-1.15%) |
Jul 16, 2024 | 17.22 | 17.36 | 17.22 | 17.34 | 136,084 | +0.13(+0.76%) |
Jul 15, 2024 | 17.23 | 17.33 | 17.20 | 17.21 | 201,918 | -0.02(-0.12%) |
Jul 12, 2024 | 17.26 | 17.39 | 17.23 | 17.23 | 131,312 | -0.12(-0.69%) |
Jul 11, 2024 | 17.40 | 17.61 | 17.28 | 17.35 | 186,898 | -0.16(-0.91%) |
Jul 10, 2024 | 17.25 | 17.57 | 17.23 | 17.51 | 393,272 | +0.27(+1.57%) |
Jul 09, 2024 | 17.31 | 17.31 | 17.12 | 17.24 | 185,263 | +0.02(+0.12%) |
Jul 08, 2024 | 17.21 | 17.25 | 17.11 | 17.22 | 225,979 | +0.01(+0.06%) |
Jul 05, 2024 | 17.08 | 17.21 | 17.02 | 17.21 | 115,607 | +0.13(+0.76%) |
Jul 03, 2024 | 16.96 | 17.10 | 16.96 | 17.08 | 70,297 | +0.12(+0.71%) |
Jul 02, 2024 | 16.88 | 16.97 | 16.84 | 16.96 | 147,655 | +0.14(+0.83%) |
Jul 01, 2024 | 16.84 | 16.96 | 16.78 | 16.82 | 177,074 | -0.02(-0.12%) |
Jun 28, 2024 | 16.97 | 17.00 | 16.79 | 16.84 | 173,218 | -0.08(-0.47%) |
Jun 27, 2024 | 16.90 | 16.99 | 16.84 | 16.92 | 132,360 | +0.07(+0.42%) |
Jun 26, 2024 | 16.87 | 16.87 | 16.78 | 16.85 | 111,943 | +0.01(+0.06%) |
Jun 25, 2024 | 16.89 | 16.90 | 16.75 | 16.84 | 137,720 | +0.07(+0.42%) |
Jun 24, 2024 | 16.85 | 16.92 | 16.73 | 16.77 | 258,939 | -0.12(-0.71%) |
Jun 21, 2024 | 16.86 | 16.90 | 16.77 | 16.89 | 194,556 | +0.03(+0.18%) |
Jun 20, 2024 | 17.08 | 17.08 | 16.80 | 16.86 | 313,002 | -0.06(-0.35%) |
Jun 18, 2024 | 16.84 | 16.94 | 16.80 | 16.92 | 208,994 | +0.09(+0.53%) |
Jun 17, 2024 | 16.69 | 16.85 | 16.69 | 16.83 | 195,004 | +0.06(+0.36%) |
Jun 14, 2024 | 16.64 | 16.77 | 16.58 | 16.77 | 183,330 | +0.08(+0.50%) |
Jun 13, 2024 | 16.79 | 16.79 | 16.61 | 16.69 | 147,147 | +0.04(+0.24%) |
Jun 12, 2024 | 16.71 | 16.83 | 16.61 | 16.65 | 171,796 | +0.09(+0.54%) |
Jun 11, 2024 | 16.42 | 16.59 | 16.41 | 16.56 | 112,661 | +0.08(+0.51%) |
Jun 10, 2024 | 16.43 | 16.58 | 16.42 | 16.47 | 116,746 | +0.01(+0.09%) |
Jun 07, 2024 | 16.45 | 16.56 | 16.40 | 16.46 | 121,828 | -0.03(-0.18%) |
Jun 06, 2024 | 16.39 | 16.56 | 16.33 | 16.49 | 196,048 | +0.10(+0.61%) |
Jun 05, 2024 | 16.26 | 16.39 | 16.25 | 16.39 | 130,130 | +0.16(+0.98%) |
Jun 04, 2024 | 16.20 | 16.27 | 16.12 | 16.23 | 112,065 | +0.06(+0.37%) |
Jun 03, 2024 | 16.26 | 16.27 | 16.08 | 16.17 | 144,076 | +0.04(+0.25%) |
May 31, 2024 | 16.09 | 16.23 | 15.88 | 16.13 | 158,727 | +0.04(+0.25%) |
May 30, 2024 | 16.06 | 16.16 | 16.02 | 16.09 | 132,654 | +0.04(+0.25%) |
May 29, 2024 | 16.00 | 16.17 | 15.97 | 16.05 | 142,965 | -0.25(-1.52%) |
May 28, 2024 | 16.38 | 16.40 | 16.26 | 16.30 | 158,888 | -0.06(-0.36%) |
May 24, 2024 | 16.12 | 16.39 | 16.12 | 16.36 | 174,234 | +0.18(+1.11%) |
May 23, 2024 | 16.35 | 16.43 | 16.15 | 16.18 | 224,600 | -0.16(-0.97%) |
May 22, 2024 | 16.31 | 16.40 | 16.22 | 16.34 | 213,171 | +0.00(+0.00%) |
May 21, 2024 | 16.31 | 16.34 | 16.21 | 16.34 | 323,364 | +0.10(+0.61%) |
May 20, 2024 | 16.21 | 16.29 | 16.17 | 16.24 | 233,216 | +0.08(+0.49%) |
May 17, 2024 | 16.14 | 16.24 | 16.12 | 16.16 | 161,016 | -0.01(-0.06%) |
May 16, 2024 | 16.15 | 16.22 | 16.11 | 16.17 | 156,120 | +0.02(+0.12%) |
May 15, 2024 | 16.13 | 16.18 | 16.00 | 16.15 | 220,951 | +0.06(+0.37%) |
May 14, 2024 | 15.97 | 16.09 | 15.97 | 16.09 | 226,985 | +0.18(+1.12%) |
May 13, 2024 | 16.00 | 16.03 | 15.88 | 15.91 | 166,014 | -0.05(-0.29%) |
May 10, 2024 | 15.91 | 15.99 | 15.88 | 15.96 | 154,210 | +0.03(+0.19%) |
May 09, 2024 | 15.89 | 15.94 | 15.81 | 15.93 | 174,850 | +0.10(+0.62%) |
May 08, 2024 | 15.81 | 15.89 | 15.76 | 15.83 | 189,269 | -0.07(-0.43%) |
May 07, 2024 | 15.84 | 15.93 | 15.82 | 15.90 | 130,415 | +0.10(+0.62%) |
May 06, 2024 | 15.72 | 15.81 | 15.69 | 15.80 | 193,761 | +0.14(+0.88%) |
May 03, 2024 | 15.60 | 15.75 | 15.53 | 15.66 | 189,393 | +0.15(+0.95%) |
May 02, 2024 | 15.48 | 15.54 | 15.33 | 15.51 | 115,842 | +0.17(+1.09%) |