Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.00 | 17.24 | 16.74 | 16.86 | 66,032 | -0.19(-1.11%) |
Jul 18, 2024 | 16.80 | 17.11 | 16.67 | 17.05 | 114,415 | +0.18(+1.07%) |
Jul 17, 2024 | 17.21 | 17.21 | 16.66 | 16.87 | 96,053 | -0.43(-2.49%) |
Jul 16, 2024 | 17.14 | 17.40 | 16.98 | 17.30 | 70,791 | +0.21(+1.23%) |
Jul 15, 2024 | 17.35 | 17.74 | 17.04 | 17.09 | 124,860 | -0.26(-1.50%) |
Jul 12, 2024 | 17.57 | 17.68 | 17.25 | 17.35 | 62,966 | -0.20(-1.14%) |
Jul 11, 2024 | 17.63 | 17.79 | 17.42 | 17.55 | 65,157 | +0.09(+0.52%) |
Jul 10, 2024 | 17.22 | 17.48 | 17.15 | 17.46 | 171,355 | +0.25(+1.45%) |
Jul 09, 2024 | 16.92 | 17.37 | 16.74 | 17.21 | 269,651 | +0.30(+1.77%) |
Jul 08, 2024 | 16.89 | 17.11 | 16.63 | 16.91 | 78,997 | +0.13(+0.77%) |
Jul 05, 2024 | 16.80 | 16.84 | 16.51 | 16.78 | 163,299 | +0.03(+0.18%) |
Jul 03, 2024 | 16.53 | 16.83 | 16.40 | 16.75 | 83,205 | +0.20(+1.21%) |
Jul 02, 2024 | 16.60 | 16.61 | 16.21 | 16.55 | 86,247 | -0.02(-0.12%) |
Jul 01, 2024 | 16.53 | 16.63 | 16.35 | 16.57 | 135,411 | -0.07(-0.42%) |
Jun 28, 2024 | 16.78 | 16.88 | 16.55 | 16.64 | 85,293 | -0.12(-0.72%) |
Jun 27, 2024 | 16.64 | 17.00 | 16.57 | 16.76 | 163,182 | +0.07(+0.42%) |
Jun 26, 2024 | 17.11 | 17.22 | 16.59 | 16.69 | 93,410 | -0.55(-3.19%) |
Jun 25, 2024 | 17.28 | 17.34 | 17.09 | 17.24 | 77,933 | -0.10(-0.58%) |
Jun 24, 2024 | 17.67 | 18.25 | 17.19 | 17.34 | 284,906 | -0.29(-1.64%) |
Jun 21, 2024 | 17.06 | 17.83 | 16.85 | 17.63 | 466,349 | +0.64(+3.77%) |
Jun 20, 2024 | 17.31 | 17.35 | 16.78 | 16.99 | 138,013 | -0.29(-1.68%) |
Jun 18, 2024 | 17.30 | 17.41 | 17.06 | 17.28 | 135,328 | -0.03(-0.17%) |
Jun 17, 2024 | 17.42 | 17.57 | 17.20 | 17.31 | 68,647 | -0.09(-0.52%) |
Jun 14, 2024 | 17.20 | 17.45 | 17.10 | 17.40 | 67,976 | +0.04(+0.23%) |
Jun 13, 2024 | 17.32 | 17.56 | 17.20 | 17.36 | 148,563 | +0.04(+0.23%) |
Jun 12, 2024 | 17.61 | 17.63 | 17.30 | 17.32 | 58,997 | -0.08(-0.46%) |
Jun 11, 2024 | 17.52 | 17.55 | 17.18 | 17.40 | 77,832 | -0.04(-0.23%) |
Jun 10, 2024 | 17.14 | 17.49 | 16.83 | 17.44 | 129,454 | +0.20(+1.16%) |
Jun 07, 2024 | 17.60 | 17.65 | 17.10 | 17.24 | 105,959 | -0.56(-3.15%) |
Jun 06, 2024 | 18.06 | 18.12 | 17.76 | 17.80 | 92,197 | -0.31(-1.71%) |
Jun 05, 2024 | 17.95 | 18.11 | 17.71 | 18.11 | 167,279 | +0.43(+2.43%) |
Jun 04, 2024 | 18.30 | 18.41 | 17.46 | 17.68 | 256,857 | -0.62(-3.39%) |
Jun 03, 2024 | 18.49 | 18.74 | 18.15 | 18.30 | 149,550 | -0.04(-0.22%) |
May 31, 2024 | 18.64 | 18.65 | 18.15 | 18.34 | 269,769 | -0.32(-1.71%) |
May 30, 2024 | 18.48 | 18.85 | 18.46 | 18.66 | 196,912 | +0.20(+1.08%) |
May 29, 2024 | 18.33 | 18.81 | 18.30 | 18.46 | 190,233 | -0.05(-0.27%) |
May 28, 2024 | 18.00 | 18.64 | 18.00 | 18.51 | 183,909 | +0.61(+3.41%) |
May 24, 2024 | 17.45 | 18.14 | 17.45 | 17.90 | 103,681 | +0.44(+2.52%) |
May 23, 2024 | 18.46 | 18.46 | 17.36 | 17.46 | 210,623 | -0.80(-4.38%) |
May 22, 2024 | 18.51 | 18.73 | 17.99 | 18.26 | 409,316 | -0.41(-2.20%) |
May 21, 2024 | 18.72 | 18.86 | 18.42 | 18.67 | 201,309 | -0.13(-0.69%) |
May 20, 2024 | 18.34 | 18.89 | 18.34 | 18.80 | 152,376 | +0.42(+2.29%) |
May 17, 2024 | 18.07 | 18.43 | 18.01 | 18.38 | 93,026 | +0.39(+2.17%) |
May 16, 2024 | 18.00 | 18.13 | 17.70 | 17.99 | 66,819 | -0.06(-0.33%) |
May 15, 2024 | 18.25 | 18.61 | 18.02 | 18.05 | 176,831 | +0.07(+0.39%) |
May 14, 2024 | 17.93 | 18.42 | 17.90 | 17.98 | 275,359 | +0.05(+0.28%) |
May 13, 2024 | 17.97 | 18.06 | 17.81 | 17.93 | 171,294 | +0.04(+0.22%) |
May 10, 2024 | 18.25 | 18.25 | 17.88 | 17.89 | 111,122 | -0.20(-1.11%) |
May 09, 2024 | 17.83 | 18.13 | 17.76 | 18.09 | 113,003 | +0.25(+1.40%) |
May 08, 2024 | 17.72 | 17.96 | 17.55 | 17.84 | 129,414 | +0.09(+0.51%) |
May 07, 2024 | 17.69 | 18.20 | 17.59 | 17.75 | 199,234 | +0.16(+0.91%) |
May 06, 2024 | 17.50 | 17.91 | 17.35 | 17.59 | 159,835 | +0.27(+1.56%) |
May 03, 2024 | 17.39 | 17.68 | 17.21 | 17.32 | 161,979 | +0.17(+0.99%) |
May 02, 2024 | 16.95 | 17.52 | 16.77 | 17.15 | 120,565 | +0.15(+0.88%) |