Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 16.45 | 16.67 | 16.45 | 16.67 | 2,957 | -0.04(-0.24%) |
Jul 15, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 1,569 | -0.21(-1.24%) |
Jul 12, 2024 | 17.08 | 17.08 | 16.86 | 16.92 | 2,770 | +0.33(+1.97%) |
Jul 11, 2024 | 16.58 | 16.59 | 16.56 | 16.59 | 603 | +0.40(+2.44%) |
Jul 10, 2024 | 16.16 | 16.23 | 16.12 | 16.20 | 5,234 | +0.04(+0.26%) |
Jul 09, 2024 | 16.12 | 16.16 | 16.12 | 16.16 | 702 | +0.20(+1.25%) |
Jul 08, 2024 | 16.03 | 16.04 | 15.93 | 15.96 | 7,063 | -0.24(-1.45%) |
Jul 05, 2024 | 16.39 | 16.39 | 16.15 | 16.19 | 5,471 | -0.33(-2.03%) |
Jul 03, 2024 | 16.51 | 16.54 | 16.47 | 16.53 | 944 | +0.17(+1.04%) |
Jul 02, 2024 | 16.39 | 16.39 | 16.36 | 16.36 | 543 | +0.04(+0.22%) |
Jul 01, 2024 | 16.31 | 16.34 | 16.31 | 16.32 | 1,225 | +0.06(+0.37%) |
Jun 28, 2024 | 16.30 | 16.42 | 16.26 | 16.26 | 3,038 | -0.03(-0.15%) |
Jun 27, 2024 | 16.41 | 16.41 | 16.22 | 16.29 | 4,536 | -0.23(-1.40%) |
Jun 26, 2024 | 16.52 | 16.53 | 16.50 | 16.52 | 878 | +0.01(+0.04%) |
Jun 25, 2024 | 16.65 | 16.65 | 16.40 | 16.51 | 4,799 | -0.23(-1.36%) |
Jun 24, 2024 | 16.78 | 16.78 | 16.69 | 16.74 | 668 | -0.00(-0.01%) |
Jun 21, 2024 | 16.94 | 16.94 | 16.74 | 16.74 | 5,244 | -0.08(-0.45%) |
Jun 20, 2024 | 16.94 | 16.94 | 16.77 | 16.82 | 4,206 | +0.00(+0.01%) |
Jun 18, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 171 | -0.05(-0.27%) |
Jun 17, 2024 | 16.76 | 16.90 | 16.73 | 16.86 | 4,072 | +0.11(+0.63%) |
Jun 14, 2024 | 16.74 | 16.76 | 16.72 | 16.76 | 4,433 | -0.20(-1.16%) |
Jun 13, 2024 | 16.89 | 16.95 | 16.88 | 16.95 | 2,735 | +0.02(+0.14%) |
Jun 12, 2024 | 16.84 | 17.05 | 16.84 | 16.93 | 4,547 | -0.05(-0.32%) |
Jun 11, 2024 | 17.15 | 17.15 | 16.92 | 16.98 | 3,786 | -0.22(-1.30%) |
Jun 10, 2024 | 17.26 | 17.26 | 17.17 | 17.21 | 3,086 | -0.04(-0.23%) |
Jun 07, 2024 | 17.42 | 17.42 | 17.24 | 17.25 | 980 | -0.30(-1.70%) |
Jun 06, 2024 | 17.50 | 17.59 | 17.49 | 17.54 | 5,005 | +0.06(+0.37%) |
Jun 05, 2024 | 17.47 | 17.48 | 17.44 | 17.48 | 7,044 | +0.00(+0.02%) |
Jun 04, 2024 | 17.47 | 17.51 | 17.47 | 17.48 | 632 | +0.11(+0.65%) |
Jun 03, 2024 | 17.29 | 17.46 | 17.28 | 17.36 | 2,804 | +0.04(+0.21%) |
May 31, 2024 | 17.31 | 17.33 | 17.20 | 17.33 | 2,807 | -0.14(-0.79%) |
May 30, 2024 | 17.54 | 17.54 | 17.37 | 17.47 | 8,299 | -0.18(-1.00%) |
May 29, 2024 | 17.64 | 17.66 | 17.63 | 17.64 | 3,415 | -0.29(-1.61%) |
May 28, 2024 | 17.77 | 17.93 | 17.77 | 17.93 | 3,431 | +0.19(+1.06%) |
May 24, 2024 | 17.76 | 17.76 | 17.65 | 17.74 | 3,807 | -0.02(-0.12%) |
May 23, 2024 | 17.99 | 17.99 | 17.76 | 17.76 | 3,736 | -0.30(-1.68%) |
May 22, 2024 | 18.20 | 18.20 | 18.04 | 18.07 | 28,987 | -0.17(-0.96%) |
May 21, 2024 | 18.16 | 18.26 | 18.16 | 18.24 | 6,011 | -0.35(-1.86%) |
May 20, 2024 | 18.68 | 18.68 | 18.52 | 18.59 | 12,849 | -0.04(-0.24%) |
May 17, 2024 | 18.56 | 18.78 | 18.53 | 18.63 | 15,018 | +0.16(+0.88%) |
May 16, 2024 | 18.35 | 18.47 | 18.30 | 18.47 | 7,848 | +0.21(+1.17%) |
May 15, 2024 | 18.21 | 18.30 | 18.13 | 18.26 | 8,612 | +0.05(+0.28%) |
May 14, 2024 | 18.30 | 18.30 | 18.15 | 18.21 | 11,723 | -0.13(-0.69%) |
May 13, 2024 | 18.20 | 18.46 | 18.20 | 18.33 | 14,239 | +0.19(+1.03%) |
May 10, 2024 | 18.16 | 18.16 | 18.03 | 18.15 | 10,734 | +0.37(+2.08%) |
May 09, 2024 | 17.61 | 17.81 | 17.61 | 17.78 | 7,770 | +0.44(+2.56%) |
May 08, 2024 | 17.19 | 17.41 | 17.19 | 17.33 | 7,074 | -0.26(-1.50%) |
May 07, 2024 | 17.70 | 17.70 | 17.54 | 17.60 | 6,242 | -0.06(-0.31%) |
May 06, 2024 | 17.90 | 17.90 | 17.64 | 17.65 | 15,729 | +0.10(+0.54%) |
May 03, 2024 | 17.37 | 17.56 | 17.37 | 17.56 | 9,011 | +0.27(+1.59%) |
May 02, 2024 | 16.98 | 17.41 | 16.98 | 17.28 | 10,067 | +0.58(+3.46%) |