Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.17 | 17.29 | 17.09 | 17.18 | 340,380 | +0.00(+0.00%) |
Jul 18, 2024 | 17.11 | 17.32 | 17.07 | 17.18 | 661,615 | -0.04(-0.23%) |
Jul 17, 2024 | 17.16 | 17.53 | 17.10 | 17.22 | 1,192,045 | +0.01(+0.06%) |
Jul 16, 2024 | 17.07 | 17.23 | 16.95 | 17.21 | 681,998 | +0.28(+1.65%) |
Jul 15, 2024 | 16.75 | 16.93 | 16.56 | 16.93 | 761,805 | +0.17(+1.01%) |
Jul 12, 2024 | 16.56 | 17.08 | 16.56 | 16.76 | 1,233,069 | +0.31(+1.88%) |
Jul 11, 2024 | 16.34 | 16.51 | 16.26 | 16.45 | 849,359 | +0.44(+2.75%) |
Jul 10, 2024 | 15.89 | 16.07 | 15.68 | 16.01 | 473,351 | +0.20(+1.27%) |
Jul 09, 2024 | 15.80 | 15.93 | 15.60 | 15.81 | 1,206,125 | -0.03(-0.19%) |
Jul 08, 2024 | 16.19 | 16.23 | 15.82 | 15.84 | 789,698 | -0.27(-1.68%) |
Jul 05, 2024 | 16.19 | 16.35 | 16.06 | 16.11 | 491,774 | -0.11(-0.68%) |
Jul 03, 2024 | 16.32 | 16.40 | 16.18 | 16.22 | 225,574 | -0.05(-0.31%) |
Jul 02, 2024 | 16.25 | 16.32 | 16.10 | 16.27 | 697,828 | +0.09(+0.56%) |
Jul 01, 2024 | 16.15 | 16.23 | 15.90 | 16.18 | 1,097,821 | +0.08(+0.50%) |
Jun 28, 2024 | 16.11 | 16.19 | 15.91 | 16.10 | 3,117,761 | -0.05(-0.31%) |
Jun 27, 2024 | 16.55 | 16.56 | 15.94 | 16.15 | 1,151,372 | -0.30(-1.82%) |
Jun 26, 2024 | 16.51 | 16.68 | 16.45 | 16.45 | 789,496 | -0.24(-1.44%) |
Jun 25, 2024 | 16.98 | 16.98 | 16.67 | 16.69 | 530,239 | -0.30(-1.77%) |
Jun 24, 2024 | 16.97 | 17.28 | 16.88 | 16.99 | 519,240 | +0.09(+0.53%) |
Jun 21, 2024 | 16.93 | 17.01 | 16.81 | 16.90 | 1,201,673 | +0.00(+0.00%) |
Jun 20, 2024 | 17.01 | 17.08 | 16.88 | 16.90 | 419,401 | -0.19(-1.11%) |
Jun 18, 2024 | 17.05 | 17.22 | 16.98 | 17.09 | 836,040 | +0.10(+0.59%) |
Jun 17, 2024 | 17.07 | 17.10 | 16.80 | 16.99 | 635,585 | -0.16(-0.93%) |
Jun 14, 2024 | 17.01 | 17.16 | 16.96 | 17.15 | 573,757 | +0.02(+0.12%) |
Jun 13, 2024 | 16.95 | 17.20 | 16.90 | 17.13 | 498,398 | +0.18(+1.06%) |
Jun 12, 2024 | 16.96 | 17.29 | 16.82 | 16.95 | 691,803 | +0.43(+2.60%) |
Jun 11, 2024 | 16.63 | 16.75 | 16.52 | 16.52 | 482,761 | -0.19(-1.14%) |
Jun 10, 2024 | 16.65 | 16.87 | 16.47 | 16.71 | 452,476 | -0.03(-0.18%) |
Jun 07, 2024 | 17.02 | 17.08 | 16.73 | 16.74 | 784,479 | -0.53(-3.07%) |
Jun 06, 2024 | 17.03 | 17.31 | 16.96 | 17.27 | 393,259 | +0.14(+0.82%) |
Jun 05, 2024 | 17.28 | 17.31 | 17.08 | 17.13 | 351,290 | -0.15(-0.87%) |
Jun 04, 2024 | 17.20 | 17.41 | 17.11 | 17.28 | 599,766 | +0.12(+0.70%) |
Jun 03, 2024 | 17.18 | 17.34 | 17.09 | 17.16 | 848,413 | +0.02(+0.09%) |
May 31, 2024 | 17.00 | 17.26 | 16.93 | 17.14 | 961,664 | +0.26(+1.52%) |
May 30, 2024 | 16.76 | 17.01 | 16.76 | 16.89 | 548,728 | +0.25(+1.48%) |
May 29, 2024 | 16.49 | 16.68 | 16.49 | 16.64 | 445,468 | -0.06(-0.36%) |
May 28, 2024 | 17.16 | 17.32 | 16.69 | 16.70 | 715,200 | -0.34(-1.97%) |
May 24, 2024 | 17.21 | 17.31 | 16.99 | 17.04 | 423,962 | -0.14(-0.81%) |
May 23, 2024 | 17.54 | 17.54 | 17.14 | 17.17 | 498,791 | -0.37(-2.08%) |
May 22, 2024 | 17.59 | 17.70 | 17.45 | 17.54 | 488,798 | -0.11(-0.62%) |
May 21, 2024 | 17.51 | 17.78 | 17.51 | 17.65 | 516,777 | +0.01(+0.06%) |
May 20, 2024 | 17.61 | 17.77 | 17.59 | 17.64 | 382,565 | +0.00(+0.00%) |
May 17, 2024 | 17.70 | 17.74 | 17.55 | 17.64 | 335,804 | -0.01(-0.06%) |
May 16, 2024 | 17.62 | 17.75 | 17.60 | 17.65 | 369,074 | +0.00(+0.00%) |
May 15, 2024 | 17.89 | 17.89 | 17.59 | 17.65 | 418,743 | +0.03(+0.17%) |
May 14, 2024 | 17.65 | 17.80 | 17.49 | 17.62 | 503,461 | +0.11(+0.62%) |
May 13, 2024 | 17.59 | 17.64 | 17.38 | 17.51 | 457,481 | +0.06(+0.34%) |
May 10, 2024 | 17.30 | 17.48 | 17.25 | 17.45 | 553,288 | +0.15(+0.86%) |
May 09, 2024 | 17.16 | 17.34 | 17.10 | 17.30 | 336,925 | +0.27(+1.57%) |
May 08, 2024 | 17.14 | 17.28 | 17.01 | 17.04 | 613,651 | -0.23(-1.32%) |
May 07, 2024 | 17.42 | 17.44 | 17.20 | 17.26 | 439,682 | +0.00(+0.00%) |
May 06, 2024 | 17.29 | 17.40 | 17.00 | 17.26 | 628,867 | +0.11(+0.63%) |
May 03, 2024 | 17.05 | 17.18 | 16.89 | 17.15 | 667,766 | +0.27(+1.58%) |
May 02, 2024 | 16.98 | 17.03 | 16.83 | 16.89 | 597,794 | +0.09(+0.53%) |