Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 17.71 | 18.10 | 17.68 | 18.03 | 10,470 | +0.49(+2.79%) |
Jul 25, 2024 | 16.97 | 17.72 | 16.97 | 17.54 | 9,823 | +0.49(+2.87%) |
Jul 24, 2024 | 17.26 | 17.35 | 17.05 | 17.05 | 8,538 | -0.34(-1.96%) |
Jul 23, 2024 | 16.78 | 17.39 | 16.78 | 17.39 | 3,119 | +0.61(+3.64%) |
Jul 22, 2024 | 16.86 | 16.99 | 16.71 | 16.78 | 6,545 | -0.07(-0.42%) |
Jul 19, 2024 | 16.92 | 16.93 | 16.85 | 16.85 | 1,457 | -0.13(-0.77%) |
Jul 18, 2024 | 17.52 | 17.52 | 16.91 | 16.98 | 2,066 | -0.48(-2.75%) |
Jul 17, 2024 | 17.41 | 17.64 | 17.23 | 17.46 | 3,342 | -0.05(-0.29%) |
Jul 16, 2024 | 17.25 | 17.63 | 17.25 | 17.51 | 5,415 | +0.26(+1.51%) |
Jul 15, 2024 | 17.11 | 17.35 | 17.09 | 17.25 | 23,362 | +0.15(+0.88%) |
Jul 12, 2024 | 17.00 | 17.16 | 17.00 | 17.10 | 5,924 | +0.38(+2.27%) |
Jul 11, 2024 | 16.39 | 16.77 | 16.39 | 16.72 | 6,096 | +0.36(+2.20%) |
Jul 10, 2024 | 16.45 | 16.49 | 16.33 | 16.36 | 6,646 | -0.03(-0.18%) |
Jul 09, 2024 | 16.41 | 16.42 | 16.27 | 16.39 | 4,916 | +0.08(+0.49%) |
Jul 08, 2024 | 16.53 | 16.60 | 16.25 | 16.31 | 9,733 | -0.17(-1.05%) |
Jul 05, 2024 | 16.22 | 16.51 | 16.22 | 16.48 | 16,100 | +0.19(+1.19%) |
Jul 03, 2024 | 15.95 | 16.29 | 15.95 | 16.29 | 6,918 | +0.37(+2.32%) |
Jul 02, 2024 | 15.74 | 15.97 | 15.74 | 15.92 | 3,896 | +0.14(+0.89%) |
Jul 01, 2024 | 15.70 | 16.07 | 15.70 | 15.78 | 8,794 | -0.23(-1.44%) |
Jun 28, 2024 | 15.99 | 16.02 | 15.88 | 16.01 | 8,816 | +0.18(+1.14%) |
Jun 27, 2024 | 15.65 | 15.94 | 15.65 | 15.83 | 4,489 | +0.11(+0.71%) |
Jun 26, 2024 | 15.51 | 15.72 | 15.51 | 15.72 | 8,964 | +0.21(+1.35%) |
Jun 25, 2024 | 15.56 | 15.56 | 15.48 | 15.51 | 16,313 | -0.17(-1.08%) |
Jun 24, 2024 | 15.80 | 15.88 | 15.66 | 15.68 | 6,391 | -0.04(-0.25%) |
Jun 21, 2024 | 15.75 | 15.75 | 15.68 | 15.72 | 3,547 | -0.13(-0.82%) |
Jun 20, 2024 | 15.72 | 16.00 | 15.72 | 15.85 | 13,611 | +0.00(+0.00%) |
Jun 18, 2024 | 15.92 | 15.92 | 15.67 | 15.85 | 6,978 | +0.00(+0.00%) |
Jun 17, 2024 | 15.55 | 15.85 | 15.53 | 15.85 | 5,105 | +0.32(+2.06%) |
Jun 14, 2024 | 15.69 | 15.69 | 15.53 | 15.53 | 4,220 | -0.38(-2.38%) |
Jun 13, 2024 | 16.23 | 16.28 | 15.87 | 15.91 | 5,307 | -0.32(-1.97%) |
Jun 12, 2024 | 16.48 | 16.48 | 16.23 | 16.23 | 2,541 | +0.00(+0.00%) |
Jun 11, 2024 | 15.92 | 16.24 | 15.82 | 16.23 | 3,364 | +0.31(+1.94%) |
Jun 10, 2024 | 16.00 | 16.00 | 15.31 | 15.92 | 20,600 | -0.24(-1.48%) |
Jun 07, 2024 | 16.39 | 16.39 | 16.14 | 16.16 | 5,096 | -0.19(-1.16%) |
Jun 06, 2024 | 16.50 | 16.50 | 16.28 | 16.35 | 5,307 | -0.02(-0.12%) |
Jun 05, 2024 | 16.37 | 16.41 | 16.34 | 16.37 | 5,816 | -0.04(-0.24%) |
Jun 04, 2024 | 16.35 | 16.41 | 16.32 | 16.41 | 2,301 | +0.01(+0.06%) |
Jun 03, 2024 | 16.49 | 16.49 | 16.34 | 16.40 | 2,820 | -0.10(-0.60%) |
May 31, 2024 | 16.38 | 16.62 | 16.38 | 16.50 | 4,844 | +0.18(+1.10%) |
May 30, 2024 | 15.94 | 16.38 | 15.94 | 16.32 | 2,559 | +0.04(+0.25%) |
May 29, 2024 | 15.96 | 16.28 | 15.96 | 16.28 | 6,960 | +0.32(+2.00%) |
May 28, 2024 | 15.80 | 16.08 | 15.80 | 15.96 | 10,342 | +0.16(+1.01%) |
May 24, 2024 | 15.69 | 15.85 | 15.69 | 15.80 | 3,020 | +0.24(+1.54%) |
May 23, 2024 | 15.90 | 15.90 | 15.56 | 15.56 | 5,017 | -0.35(-2.19%) |
May 22, 2024 | 16.00 | 16.02 | 15.83 | 15.91 | 3,771 | -0.41(-2.51%) |
May 21, 2024 | 16.45 | 16.55 | 16.25 | 16.32 | 3,670 | -0.13(-0.79%) |
May 20, 2024 | 16.26 | 16.52 | 16.26 | 16.45 | 17,175 | +0.22(+1.35%) |
May 17, 2024 | 16.07 | 16.34 | 16.07 | 16.23 | 6,111 | +0.12(+0.74%) |
May 16, 2024 | 16.15 | 16.15 | 16.04 | 16.11 | 2,382 | +0.20(+1.25%) |
May 15, 2024 | 16.02 | 16.02 | 15.81 | 15.91 | 5,356 | -0.11(-0.68%) |
May 14, 2024 | 15.79 | 16.07 | 15.79 | 16.02 | 4,160 | +0.45(+2.88%) |
May 13, 2024 | 15.50 | 15.76 | 15.48 | 15.57 | 2,464 | +0.09(+0.58%) |
May 10, 2024 | 15.60 | 15.61 | 15.44 | 15.48 | 6,239 | -0.16(-1.02%) |
May 09, 2024 | 15.61 | 15.70 | 15.53 | 15.64 | 4,216 | -0.02(-0.10%) |
May 08, 2024 | 15.61 | 15.66 | 15.54 | 15.65 | 5,860 | -0.10(-0.66%) |
May 07, 2024 | 15.74 | 15.78 | 15.71 | 15.76 | 2,092 | +0.00(+0.00%) |
May 06, 2024 | 15.63 | 15.76 | 15.63 | 15.76 | 7,948 | +0.13(+0.83%) |
May 03, 2024 | 15.66 | 15.78 | 15.62 | 15.63 | 2,424 | +0.03(+0.19%) |
May 02, 2024 | 15.47 | 15.60 | 15.45 | 15.60 | 18,641 | +0.15(+0.99%) |