Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.73 | 16.77 | 16.64 | 16.66 | 443,874 | -0.08(-0.48%) |
Jul 18, 2024 | 16.91 | 16.93 | 16.67 | 16.74 | 505,424 | -0.13(-0.77%) |
Jul 17, 2024 | 16.89 | 16.95 | 16.83 | 16.87 | 942,848 | -0.04(-0.24%) |
Jul 16, 2024 | 16.99 | 17.02 | 16.89 | 16.91 | 632,465 | -0.03(-0.18%) |
Jul 15, 2024 | 17.03 | 17.03 | 16.92 | 16.94 | 781,235 | -0.04(-0.24%) |
Jul 12, 2024 | 17.02 | 17.09 | 16.98 | 16.98 | 509,854 | -0.01(-0.06%) |
Jul 11, 2024 | 17.00 | 17.01 | 16.93 | 16.99 | 511,976 | +0.04(+0.24%) |
Jul 10, 2024 | 16.84 | 16.95 | 16.84 | 16.95 | 328,123 | +0.11(+0.65%) |
Jul 09, 2024 | 16.99 | 16.99 | 16.82 | 16.84 | 647,030 | -0.14(-0.82%) |
Jul 08, 2024 | 16.98 | 17.01 | 16.92 | 16.98 | 466,276 | +0.01(+0.06%) |
Jul 05, 2024 | 16.92 | 16.97 | 16.88 | 16.97 | 584,129 | +0.06(+0.35%) |
Jul 03, 2024 | 16.81 | 16.95 | 16.80 | 16.91 | 1,117,903 | +0.13(+0.77%) |
Jul 02, 2024 | 16.64 | 16.79 | 16.61 | 16.78 | 1,106,190 | +0.16(+0.96%) |
Jul 01, 2024 | 16.70 | 16.76 | 16.57 | 16.62 | 718,755 | -0.49(-2.86%) |
Jun 28, 2024 | 17.20 | 17.23 | 17.09 | 17.11 | 485,881 | -0.03(-0.18%) |
Jun 27, 2024 | 17.04 | 17.17 | 17.04 | 17.14 | 459,645 | +0.11(+0.65%) |
Jun 26, 2024 | 17.02 | 17.09 | 16.99 | 17.03 | 671,062 | +0.01(+0.06%) |
Jun 25, 2024 | 17.10 | 17.11 | 17.01 | 17.02 | 541,220 | -0.06(-0.35%) |
Jun 24, 2024 | 17.02 | 17.12 | 17.02 | 17.08 | 538,859 | +0.08(+0.47%) |
Jun 21, 2024 | 17.02 | 17.02 | 16.94 | 17.00 | 573,944 | -0.04(-0.23%) |
Jun 20, 2024 | 17.00 | 17.05 | 17.00 | 17.04 | 516,061 | +0.08(+0.47%) |
Jun 18, 2024 | 16.97 | 17.04 | 16.95 | 16.96 | 584,665 | -0.07(-0.41%) |
Jun 17, 2024 | 16.97 | 17.03 | 16.86 | 17.03 | 593,974 | +0.03(+0.18%) |
Jun 14, 2024 | 17.00 | 17.05 | 16.87 | 17.00 | 516,547 | -0.01(-0.06%) |
Jun 13, 2024 | 17.16 | 17.16 | 16.97 | 17.01 | 691,055 | -0.15(-0.87%) |
Jun 12, 2024 | 17.25 | 17.25 | 17.12 | 17.16 | 408,752 | +0.04(+0.23%) |
Jun 11, 2024 | 17.23 | 17.23 | 17.09 | 17.12 | 313,205 | -0.10(-0.58%) |
Jun 10, 2024 | 17.28 | 17.28 | 17.20 | 17.22 | 288,367 | -0.05(-0.29%) |
Jun 07, 2024 | 17.18 | 17.28 | 17.18 | 17.27 | 245,792 | +0.06(+0.35%) |
Jun 06, 2024 | 17.27 | 17.29 | 17.16 | 17.21 | 344,703 | -0.03(-0.17%) |
Jun 05, 2024 | 17.29 | 17.29 | 17.12 | 17.24 | 613,542 | -0.03(-0.17%) |
Jun 04, 2024 | 17.36 | 17.38 | 17.26 | 17.27 | 398,949 | -0.11(-0.63%) |
Jun 03, 2024 | 17.38 | 17.43 | 17.29 | 17.38 | 636,175 | +0.06(+0.35%) |
May 31, 2024 | 17.16 | 17.32 | 17.16 | 17.32 | 691,530 | +0.17(+0.99%) |
May 30, 2024 | 17.05 | 17.16 | 17.05 | 17.15 | 426,063 | +0.11(+0.65%) |
May 29, 2024 | 17.01 | 17.07 | 16.93 | 17.04 | 458,501 | -0.02(-0.12%) |
May 28, 2024 | 17.08 | 17.11 | 17.02 | 17.06 | 337,735 | +0.02(+0.12%) |
May 24, 2024 | 16.93 | 17.05 | 16.92 | 17.04 | 365,108 | +0.16(+0.95%) |
May 23, 2024 | 17.02 | 17.04 | 16.88 | 16.88 | 437,039 | -0.14(-0.82%) |
May 22, 2024 | 17.14 | 17.14 | 16.98 | 17.02 | 349,932 | -0.12(-0.70%) |
May 21, 2024 | 17.09 | 17.16 | 17.07 | 17.14 | 382,897 | +0.06(+0.35%) |
May 20, 2024 | 17.07 | 17.11 | 17.05 | 17.08 | 491,689 | +0.06(+0.35%) |
May 17, 2024 | 17.00 | 17.04 | 16.95 | 17.02 | 611,508 | +0.04(+0.24%) |
May 16, 2024 | 17.04 | 17.06 | 16.96 | 16.98 | 911,926 | -0.02(-0.12%) |
May 15, 2024 | 17.17 | 17.20 | 16.99 | 17.00 | 1,420,848 | -0.10(-0.58%) |
May 14, 2024 | 17.04 | 17.19 | 17.03 | 17.10 | 1,049,722 | +0.10(+0.59%) |
May 13, 2024 | 17.07 | 17.10 | 17.00 | 17.00 | 564,646 | -0.05(-0.29%) |
May 10, 2024 | 16.99 | 17.08 | 16.98 | 17.05 | 380,558 | +0.07(+0.41%) |
May 09, 2024 | 16.89 | 17.02 | 16.84 | 16.98 | 462,961 | +0.14(+0.83%) |
May 08, 2024 | 16.86 | 16.88 | 16.80 | 16.84 | 689,766 | -0.04(-0.24%) |
May 07, 2024 | 16.97 | 16.97 | 16.86 | 16.88 | 826,687 | -0.04(-0.24%) |
May 06, 2024 | 16.80 | 16.92 | 16.80 | 16.92 | 371,747 | +0.22(+1.32%) |
May 03, 2024 | 16.73 | 16.78 | 16.62 | 16.70 | 339,304 | +0.05(+0.30%) |
May 02, 2024 | 16.88 | 16.88 | 16.63 | 16.65 | 564,011 | -0.15(-0.89%) |