Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 17.87 | 18.24 | 17.86 | 17.94 | 366,889 | -0.07(-0.39%) |
Jul 17, 2024 | 18.00 | 18.20 | 18.00 | 18.01 | 532,775 | +0.02(+0.11%) |
Jul 16, 2024 | 17.92 | 18.09 | 17.89 | 17.99 | 446,280 | +0.27(+1.52%) |
Jul 15, 2024 | 17.51 | 17.80 | 17.38 | 17.72 | 336,135 | +0.33(+1.90%) |
Jul 12, 2024 | 17.43 | 17.51 | 17.28 | 17.39 | 389,034 | +0.13(+0.75%) |
Jul 11, 2024 | 17.30 | 17.37 | 17.06 | 17.26 | 373,162 | +0.30(+1.77%) |
Jul 10, 2024 | 16.93 | 17.01 | 16.85 | 16.96 | 260,536 | +0.07(+0.41%) |
Jul 09, 2024 | 16.90 | 16.98 | 16.80 | 16.89 | 198,605 | -0.03(-0.18%) |
Jul 08, 2024 | 16.81 | 16.99 | 16.80 | 16.92 | 263,269 | +0.12(+0.71%) |
Jul 05, 2024 | 16.77 | 16.85 | 16.72 | 16.80 | 181,187 | +0.03(+0.18%) |
Jul 03, 2024 | 16.90 | 17.03 | 16.77 | 16.77 | 128,373 | -0.13(-0.77%) |
Jul 02, 2024 | 16.91 | 17.03 | 16.86 | 16.90 | 309,696 | +0.07(+0.42%) |
Jul 01, 2024 | 16.92 | 17.03 | 16.65 | 16.83 | 321,217 | -0.13(-0.77%) |
Jun 28, 2024 | 16.87 | 16.97 | 16.68 | 16.96 | 1,222,940 | +0.24(+1.44%) |
Jun 27, 2024 | 16.53 | 16.72 | 16.50 | 16.72 | 421,549 | +0.26(+1.58%) |
Jun 26, 2024 | 16.36 | 16.57 | 16.35 | 16.46 | 427,050 | +0.00(+0.00%) |
Jun 25, 2024 | 16.46 | 16.54 | 16.33 | 16.46 | 285,268 | -0.01(-0.06%) |
Jun 24, 2024 | 16.48 | 16.64 | 16.39 | 16.47 | 328,784 | +0.09(+0.55%) |
Jun 21, 2024 | 16.32 | 16.46 | 16.25 | 16.38 | 1,056,563 | +0.13(+0.80%) |
Jun 20, 2024 | 16.28 | 16.46 | 16.23 | 16.25 | 187,886 | -0.15(-0.91%) |
Jun 18, 2024 | 16.49 | 16.60 | 16.34 | 16.40 | 208,493 | -0.05(-0.30%) |
Jun 17, 2024 | 16.43 | 16.46 | 16.24 | 16.45 | 260,218 | -0.06(-0.36%) |
Jun 14, 2024 | 16.36 | 16.52 | 16.36 | 16.51 | 368,671 | -0.02(-0.10%) |
Jun 13, 2024 | 16.37 | 16.55 | 16.27 | 16.53 | 225,702 | +0.20(+1.21%) |
Jun 12, 2024 | 16.64 | 16.72 | 16.32 | 16.33 | 194,744 | +0.10(+0.61%) |
Jun 11, 2024 | 16.16 | 16.33 | 16.07 | 16.23 | 244,905 | -0.04(-0.24%) |
Jun 10, 2024 | 16.21 | 16.30 | 16.06 | 16.27 | 307,490 | -0.09(-0.54%) |
Jun 07, 2024 | 16.43 | 16.52 | 16.30 | 16.36 | 306,601 | -0.27(-1.60%) |
Jun 06, 2024 | 16.68 | 16.71 | 16.59 | 16.63 | 162,626 | -0.13(-0.77%) |
Jun 05, 2024 | 16.65 | 16.77 | 16.48 | 16.75 | 194,605 | +0.14(+0.83%) |
Jun 04, 2024 | 16.54 | 16.73 | 16.54 | 16.62 | 190,815 | -0.04(-0.24%) |
Jun 03, 2024 | 16.71 | 16.78 | 16.53 | 16.66 | 175,919 | +0.08(+0.48%) |
May 31, 2024 | 16.48 | 16.62 | 16.40 | 16.58 | 569,545 | +0.19(+1.14%) |
May 30, 2024 | 16.20 | 16.44 | 16.20 | 16.39 | 173,074 | +0.32(+1.96%) |
May 29, 2024 | 16.04 | 16.15 | 15.92 | 16.07 | 265,423 | -0.04(-0.25%) |
May 28, 2024 | 16.41 | 16.52 | 16.06 | 16.11 | 228,571 | -0.18(-1.09%) |
May 24, 2024 | 16.39 | 16.41 | 16.18 | 16.29 | 587,950 | +0.03(+0.18%) |
May 23, 2024 | 16.51 | 16.51 | 16.16 | 16.26 | 235,823 | -0.28(-1.67%) |
May 22, 2024 | 16.51 | 16.64 | 16.43 | 16.54 | 207,875 | -0.04(-0.24%) |
May 21, 2024 | 16.32 | 16.59 | 16.29 | 16.58 | 204,829 | +0.21(+1.27%) |
May 20, 2024 | 16.77 | 16.79 | 16.37 | 16.37 | 189,142 | -0.40(-2.41%) |
May 17, 2024 | 16.94 | 16.94 | 16.68 | 16.77 | 221,685 | -0.13(-0.76%) |
May 16, 2024 | 16.82 | 16.92 | 16.80 | 16.90 | 201,359 | +0.08(+0.47%) |
May 15, 2024 | 16.79 | 16.87 | 16.73 | 16.82 | 195,367 | +0.19(+1.13%) |
May 14, 2024 | 16.75 | 16.87 | 16.55 | 16.64 | 164,280 | -0.05(-0.30%) |
May 13, 2024 | 16.63 | 16.70 | 16.56 | 16.68 | 167,915 | +0.14(+0.84%) |
May 10, 2024 | 16.70 | 16.76 | 16.42 | 16.55 | 185,843 | -0.16(-0.95%) |
May 09, 2024 | 16.57 | 16.73 | 16.52 | 16.70 | 249,161 | +0.21(+1.26%) |
May 08, 2024 | 16.25 | 16.58 | 16.25 | 16.50 | 315,973 | +0.10(+0.60%) |
May 07, 2024 | 16.41 | 16.56 | 16.38 | 16.40 | 211,727 | +0.03(+0.18%) |
May 06, 2024 | 16.31 | 16.44 | 16.27 | 16.37 | 261,749 | +0.14(+0.85%) |
May 03, 2024 | 16.46 | 16.51 | 16.11 | 16.23 | 245,680 | -0.03(-0.18%) |
May 02, 2024 | 16.43 | 16.43 | 16.22 | 16.26 | 280,361 | +0.01(+0.06%) |