Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 15.92 | 15.92 | 15.74 | 15.74 | 403 | -0.13(-0.82%) |
Jul 26, 2024 | 16.02 | 16.02 | 15.73 | 15.87 | 3,911 | -0.24(-1.52%) |
Jul 25, 2024 | 16.26 | 16.26 | 16.11 | 16.11 | 292 | -0.17(-1.05%) |
Jul 24, 2024 | 16.40 | 16.40 | 16.08 | 16.29 | 6,258 | -0.28(-1.68%) |
Jul 23, 2024 | 16.34 | 16.68 | 16.34 | 16.57 | 2,687 | -0.25(-1.52%) |
Jul 22, 2024 | 16.67 | 16.83 | 16.40 | 16.82 | 54,245 | +0.32(+1.94%) |
Jul 19, 2024 | 16.42 | 16.58 | 16.42 | 16.50 | 4,141 | +0.48(+3.00%) |
Jul 18, 2024 | 16.12 | 16.14 | 16.02 | 16.02 | 30,506 | +0.10(+0.66%) |
Jul 17, 2024 | 15.70 | 15.99 | 15.70 | 15.92 | 43,528 | +0.25(+1.57%) |
Jul 16, 2024 | 15.92 | 15.92 | 15.67 | 15.67 | 1,480 | -0.29(-1.82%) |
Jul 15, 2024 | 16.21 | 16.21 | 15.96 | 15.96 | 663 | -0.12(-0.78%) |
Jul 12, 2024 | 16.24 | 16.24 | 16.09 | 16.09 | 377 | -0.10(-0.62%) |
Jul 11, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 6 | +0.07(+0.43%) |
Jul 10, 2024 | 16.21 | 16.21 | 15.96 | 16.11 | 2,110 | +0.05(+0.31%) |
Jul 09, 2024 | 16.17 | 16.17 | 16.07 | 16.07 | 280 | +0.13(+0.78%) |
Jul 08, 2024 | 16.15 | 16.19 | 15.88 | 15.94 | 5,730 | +0.05(+0.32%) |
Jul 05, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 170 | -0.16(-1.01%) |
Jul 03, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 100 | -0.28(-1.71%) |
Jul 02, 2024 | 16.65 | 16.65 | 16.33 | 16.33 | 2,471 | -0.30(-1.77%) |
Jul 01, 2024 | 16.68 | 16.79 | 16.62 | 16.62 | 501 | -0.16(-0.98%) |
Jun 28, 2024 | 16.76 | 16.79 | 16.52 | 16.79 | 2,848 | +0.16(+0.96%) |
Jun 27, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 98 | -0.07(-0.42%) |
Jun 26, 2024 | 16.75 | 16.75 | 16.70 | 16.70 | 505 | +0.01(+0.06%) |
Jun 25, 2024 | 16.79 | 16.79 | 16.69 | 16.69 | 483 | +0.33(+1.99%) |
Jun 24, 2024 | 16.52 | 16.55 | 16.17 | 16.36 | 7,282 | -0.09(-0.52%) |
Jun 21, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 100 | +0.06(+0.37%) |
Jun 20, 2024 | 16.44 | 16.60 | 16.30 | 16.39 | 1,767 | +0.21(+1.33%) |
Jun 18, 2024 | 16.02 | 16.18 | 16.02 | 16.18 | 272 | -0.18(-1.13%) |
Jun 17, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 91 | -0.31(-1.86%) |
Jun 14, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 100 | -0.11(-0.66%) |
Jun 13, 2024 | 17.34 | 17.37 | 16.63 | 16.78 | 3,209 | -0.28(-1.62%) |
Jun 12, 2024 | 17.44 | 17.44 | 16.93 | 17.06 | 1,201 | -0.41(-2.37%) |
Jun 11, 2024 | 17.02 | 17.50 | 17.02 | 17.47 | 1,982 | +0.43(+2.52%) |
Jun 10, 2024 | 17.20 | 17.20 | 16.88 | 17.04 | 700 | -0.03(-0.18%) |
Jun 07, 2024 | 17.18 | 17.18 | 17.07 | 17.07 | 591 | -0.29(-1.64%) |
Jun 06, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 26 | -0.00(-0.03%) |
Jun 05, 2024 | 17.44 | 17.52 | 17.25 | 17.36 | 1,398 | +0.11(+0.66%) |
Jun 04, 2024 | 17.41 | 17.41 | 17.11 | 17.25 | 2,610 | -0.90(-4.98%) |
Jun 03, 2024 | 18.38 | 18.84 | 17.74 | 18.15 | 3,072 | +0.37(+2.08%) |
May 31, 2024 | 17.98 | 17.98 | 17.76 | 17.78 | 863 | -0.15(-0.86%) |
May 30, 2024 | 17.75 | 17.98 | 17.75 | 17.93 | 640 | -0.10(-0.57%) |
May 29, 2024 | 18.47 | 18.47 | 17.97 | 18.04 | 8,566 | -0.37(-2.03%) |
May 28, 2024 | 18.34 | 18.41 | 18.25 | 18.41 | 46,474 | +0.01(+0.05%) |
May 24, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 100 | -0.25(-1.32%) |
May 23, 2024 | 18.59 | 18.78 | 18.58 | 18.65 | 45,500 | -0.54(-2.83%) |
May 22, 2024 | 18.95 | 19.37 | 18.71 | 19.19 | 49,568 | -0.07(-0.36%) |
May 21, 2024 | 19.04 | 19.26 | 18.87 | 19.26 | 3,906 | +0.07(+0.36%) |
May 20, 2024 | 19.21 | 19.44 | 19.00 | 19.19 | 10,778 | -0.05(-0.26%) |
May 17, 2024 | 19.30 | 19.46 | 19.24 | 19.24 | 3,511 | -0.11(-0.55%) |
May 16, 2024 | 19.21 | 19.36 | 19.05 | 19.35 | 57,404 | +0.26(+1.35%) |
May 15, 2024 | 18.92 | 19.21 | 18.90 | 19.09 | 3,553 | +0.57(+3.11%) |
May 14, 2024 | 18.57 | 18.57 | 18.23 | 18.52 | 2,147 | -0.09(-0.51%) |
May 13, 2024 | 19.16 | 19.16 | 18.43 | 18.61 | 2,524 | -0.48(-2.53%) |
May 10, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 100 | -0.39(-1.99%) |
May 09, 2024 | 19.31 | 19.48 | 19.07 | 19.48 | 56,497 | +0.41(+2.15%) |
May 08, 2024 | 18.57 | 19.07 | 18.57 | 19.07 | 105 | +0.26(+1.38%) |
May 07, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 249 | +0.11(+0.59%) |
May 06, 2024 | 18.49 | 18.71 | 18.49 | 18.70 | 2,550 | -0.03(-0.16%) |
May 03, 2024 | 18.60 | 18.73 | 18.42 | 18.73 | 57,405 | +0.17(+0.92%) |
May 02, 2024 | 18.30 | 18.56 | 18.25 | 18.56 | 16,210 | +0.50(+2.77%) |