Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 17.75 | 17.80 | 17.75 | 17.80 | 921 | +0.04(+0.23%) |
Jul 29, 2024 | 17.84 | 17.84 | 17.66 | 17.76 | 2,786 | -0.14(-0.78%) |
Jul 26, 2024 | 17.85 | 17.90 | 17.80 | 17.90 | 3,490 | +0.12(+0.67%) |
Jul 25, 2024 | 17.88 | 17.88 | 17.75 | 17.78 | 6,665 | -0.11(-0.61%) |
Jul 24, 2024 | 18.08 | 18.10 | 17.89 | 17.89 | 6,838 | -0.31(-1.70%) |
Jul 23, 2024 | 18.23 | 18.23 | 18.19 | 18.20 | 1,005 | -0.18(-0.98%) |
Jul 22, 2024 | 18.30 | 18.44 | 18.29 | 18.38 | 13,698 | +0.20(+1.10%) |
Jul 19, 2024 | 18.26 | 18.42 | 18.15 | 18.18 | 2,424 | +0.00(+0.00%) |
Jul 18, 2024 | 18.59 | 18.59 | 18.18 | 18.18 | 17,778 | -0.57(-3.04%) |
Jul 17, 2024 | 18.78 | 18.78 | 18.69 | 18.75 | 1,294 | -0.11(-0.58%) |
Jul 16, 2024 | 18.89 | 18.92 | 18.86 | 18.86 | 2,223 | +0.12(+0.64%) |
Jul 15, 2024 | 18.65 | 18.84 | 18.65 | 18.74 | 3,075 | -0.11(-0.58%) |
Jul 12, 2024 | 18.75 | 18.94 | 18.75 | 18.85 | 19,992 | +0.16(+0.84%) |
Jul 11, 2024 | 18.74 | 18.76 | 18.63 | 18.69 | 29,997 | +0.06(+0.34%) |
Jul 10, 2024 | 18.59 | 18.66 | 18.49 | 18.63 | 4,366 | +0.22(+1.20%) |
Jul 09, 2024 | 18.19 | 18.43 | 18.19 | 18.41 | 6,810 | +0.23(+1.27%) |
Jul 08, 2024 | 18.05 | 18.18 | 18.05 | 18.18 | 5,972 | +0.11(+0.61%) |
Jul 05, 2024 | 18.11 | 18.11 | 17.97 | 18.07 | 4,425 | +0.06(+0.33%) |
Jul 03, 2024 | 17.93 | 18.01 | 17.93 | 18.01 | 23,235 | +0.52(+2.97%) |
Jul 02, 2024 | 17.41 | 17.55 | 17.41 | 17.49 | 5,241 | -0.03(-0.17%) |
Jul 01, 2024 | 17.73 | 17.73 | 17.48 | 17.52 | 24,955 | -0.12(-0.68%) |
Jun 28, 2024 | 17.80 | 17.80 | 17.55 | 17.64 | 8,689 | -0.09(-0.51%) |
Jun 27, 2024 | 17.71 | 17.79 | 17.60 | 17.73 | 12,478 | +0.04(+0.23%) |
Jun 26, 2024 | 17.68 | 17.69 | 17.55 | 17.69 | 21,341 | -0.06(-0.33%) |
Jun 25, 2024 | 17.75 | 17.75 | 17.64 | 17.75 | 8,572 | -0.07(-0.39%) |
Jun 24, 2024 | 17.93 | 17.97 | 17.79 | 17.82 | 1,951,366 | +0.09(+0.50%) |
Jun 21, 2024 | 17.60 | 17.73 | 17.56 | 17.73 | 43,986 | +0.16(+0.92%) |
Jun 20, 2024 | 17.64 | 17.76 | 17.48 | 17.57 | 120,415 | +0.02(+0.14%) |
Jun 18, 2024 | 17.44 | 17.67 | 17.42 | 17.54 | 3,050 | +0.10(+0.56%) |
Jun 17, 2024 | 17.40 | 17.45 | 17.37 | 17.44 | 2,182 | -0.15(-0.83%) |
Jun 14, 2024 | 17.67 | 17.69 | 17.48 | 17.59 | 31,304 | -0.08(-0.44%) |
Jun 13, 2024 | 17.61 | 17.71 | 17.61 | 17.67 | 4,119 | +0.01(+0.06%) |
Jun 12, 2024 | 17.83 | 17.84 | 17.61 | 17.66 | 11,112 | -0.26(-1.45%) |
Jun 11, 2024 | 17.96 | 17.98 | 17.89 | 17.92 | 28,141 | -0.11(-0.62%) |
Jun 10, 2024 | 17.92 | 18.03 | 17.90 | 18.03 | 5,420 | -0.01(-0.05%) |
Jun 07, 2024 | 18.42 | 18.42 | 17.97 | 18.04 | 641 | -0.64(-3.41%) |
Jun 06, 2024 | 18.64 | 18.78 | 18.59 | 18.68 | 9,841 | +0.16(+0.87%) |
Jun 05, 2024 | 18.37 | 18.52 | 18.36 | 18.52 | 7,163 | +0.21(+1.15%) |
Jun 04, 2024 | 18.21 | 18.31 | 18.19 | 18.31 | 6,250 | -0.03(-0.16%) |
Jun 03, 2024 | 18.50 | 18.60 | 18.34 | 18.34 | 5,285 | -0.57(-3.00%) |
May 31, 2024 | 18.97 | 18.97 | 18.83 | 18.90 | 20,076 | -0.19(-1.00%) |
May 30, 2024 | 18.98 | 19.11 | 18.97 | 19.09 | 7,894 | +0.06(+0.33%) |
May 29, 2024 | 18.94 | 19.03 | 18.93 | 19.03 | 1,595 | -0.28(-1.47%) |
May 28, 2024 | 19.53 | 19.53 | 19.27 | 19.31 | 5,543 | +0.02(+0.13%) |
May 24, 2024 | 19.44 | 19.45 | 19.29 | 19.29 | 5,966 | -0.08(-0.43%) |
May 23, 2024 | 19.53 | 19.53 | 19.29 | 19.37 | 3,482 | -0.16(-0.80%) |
May 22, 2024 | 19.60 | 19.65 | 19.46 | 19.53 | 10,405 | -0.24(-1.24%) |
May 21, 2024 | 19.91 | 19.91 | 19.77 | 19.77 | 3,206 | -0.16(-0.78%) |
May 20, 2024 | 19.87 | 20.00 | 19.86 | 19.93 | 3,209 | -0.01(-0.03%) |
May 17, 2024 | 19.85 | 19.94 | 19.85 | 19.94 | 670 | +0.06(+0.32%) |
May 16, 2024 | 19.81 | 19.87 | 19.81 | 19.87 | 4,435 | +0.04(+0.20%) |
May 15, 2024 | 19.79 | 19.84 | 19.79 | 19.83 | 2,079 | +0.19(+0.95%) |
May 14, 2024 | 19.61 | 19.65 | 19.59 | 19.65 | 2,089 | +0.13(+0.68%) |
May 13, 2024 | 19.50 | 19.51 | 19.50 | 19.51 | 903 | +0.04(+0.23%) |
May 10, 2024 | 19.62 | 19.62 | 19.47 | 19.47 | 1,235 | -0.14(-0.70%) |
May 09, 2024 | 19.40 | 19.61 | 19.40 | 19.61 | 2,887 | -0.11(-0.55%) |
May 08, 2024 | 19.60 | 19.72 | 19.58 | 19.72 | 3,665 | +0.06(+0.30%) |
May 07, 2024 | 19.71 | 19.71 | 19.65 | 19.66 | 3,680 | -0.10(-0.50%) |
May 06, 2024 | 19.75 | 19.79 | 19.71 | 19.75 | 2,618 | +0.05(+0.25%) |
May 03, 2024 | 19.67 | 19.74 | 19.56 | 19.71 | 5,694 | +0.33(+1.69%) |
May 02, 2024 | 19.36 | 19.42 | 19.30 | 19.38 | 8,432 | +0.34(+1.77%) |