Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 17.93 | 18.64 | 17.93 | 18.52 | 24,057 | +0.52(+2.89%) |
Jul 19, 2024 | 18.51 | 18.51 | 17.92 | 18.00 | 29,314 | -0.50(-2.70%) |
Jul 18, 2024 | 18.53 | 18.91 | 18.29 | 18.50 | 40,584 | -0.15(-0.80%) |
Jul 17, 2024 | 18.42 | 18.81 | 18.28 | 18.65 | 26,165 | +0.06(+0.32%) |
Jul 16, 2024 | 18.09 | 18.68 | 18.04 | 18.59 | 37,493 | +0.55(+3.05%) |
Jul 15, 2024 | 17.58 | 18.04 | 17.58 | 18.04 | 27,775 | +0.52(+2.97%) |
Jul 12, 2024 | 17.72 | 17.84 | 17.34 | 17.52 | 27,084 | +0.03(+0.17%) |
Jul 11, 2024 | 17.53 | 17.95 | 17.40 | 17.49 | 45,333 | +0.35(+2.04%) |
Jul 10, 2024 | 17.22 | 17.22 | 16.99 | 17.14 | 15,753 | +0.07(+0.41%) |
Jul 09, 2024 | 17.47 | 17.53 | 16.97 | 17.07 | 25,857 | -0.17(-0.99%) |
Jul 08, 2024 | 16.93 | 17.34 | 16.66 | 17.24 | 30,367 | +0.51(+3.05%) |
Jul 05, 2024 | 16.94 | 17.07 | 16.72 | 16.73 | 35,105 | -0.22(-1.30%) |
Jul 03, 2024 | 17.13 | 17.18 | 16.85 | 16.95 | 16,068 | -0.21(-1.22%) |
Jul 02, 2024 | 17.11 | 17.35 | 17.05 | 17.16 | 23,534 | +0.03(+0.18%) |
Jul 01, 2024 | 17.55 | 17.55 | 17.10 | 17.13 | 21,747 | -0.34(-1.95%) |
Jun 28, 2024 | 17.33 | 17.48 | 17.03 | 17.47 | 61,956 | +0.33(+1.93%) |
Jun 27, 2024 | 17.00 | 17.22 | 17.00 | 17.14 | 22,430 | +0.05(+0.29%) |
Jun 26, 2024 | 17.11 | 17.32 | 17.09 | 17.09 | 24,574 | -0.11(-0.64%) |
Jun 25, 2024 | 17.41 | 17.41 | 17.12 | 17.20 | 27,896 | -0.37(-2.11%) |
Jun 24, 2024 | 17.71 | 17.75 | 17.36 | 17.57 | 30,890 | -0.09(-0.50%) |
Jun 21, 2024 | 17.58 | 17.70 | 17.35 | 17.66 | 69,929 | +0.07(+0.39%) |
Jun 20, 2024 | 17.00 | 17.59 | 16.94 | 17.59 | 26,899 | +0.42(+2.47%) |
Jun 18, 2024 | 16.89 | 17.31 | 16.77 | 17.17 | 53,517 | +0.21(+1.22%) |
Jun 17, 2024 | 16.91 | 17.21 | 16.68 | 16.96 | 36,833 | -0.11(-0.64%) |
Jun 14, 2024 | 17.03 | 17.08 | 16.92 | 17.07 | 17,269 | -0.11(-0.63%) |
Jun 13, 2024 | 17.25 | 17.27 | 17.06 | 17.18 | 14,518 | -0.14(-0.80%) |
Jun 12, 2024 | 17.56 | 17.56 | 17.21 | 17.31 | 20,762 | +0.26(+1.50%) |
Jun 11, 2024 | 17.55 | 17.69 | 16.93 | 17.06 | 43,417 | -0.60(-3.41%) |
Jun 10, 2024 | 17.42 | 17.72 | 17.23 | 17.66 | 20,921 | +0.12(+0.67%) |
Jun 07, 2024 | 17.23 | 17.62 | 17.23 | 17.54 | 16,607 | +0.16(+0.91%) |
Jun 06, 2024 | 17.37 | 17.52 | 17.23 | 17.38 | 14,509 | -0.13(-0.73%) |
Jun 05, 2024 | 17.15 | 17.62 | 17.15 | 17.51 | 15,432 | +0.38(+2.25%) |
Jun 04, 2024 | 17.08 | 17.28 | 17.06 | 17.13 | 12,424 | -0.11(-0.63%) |
Jun 03, 2024 | 17.36 | 17.39 | 17.12 | 17.23 | 17,272 | -0.02(-0.11%) |
May 31, 2024 | 17.03 | 17.34 | 17.03 | 17.25 | 15,213 | +0.24(+1.39%) |
May 30, 2024 | 16.88 | 17.06 | 16.83 | 17.02 | 19,026 | +0.23(+1.35%) |
May 29, 2024 | 16.81 | 17.13 | 16.66 | 16.79 | 22,673 | -0.02(-0.12%) |
May 28, 2024 | 17.08 | 17.08 | 16.81 | 16.81 | 27,334 | -0.21(-1.22%) |
May 24, 2024 | 16.99 | 17.05 | 16.83 | 17.02 | 19,158 | +0.14(+0.82%) |
May 23, 2024 | 17.15 | 17.15 | 16.81 | 16.88 | 33,105 | -0.27(-1.55%) |
May 22, 2024 | 17.23 | 17.45 | 17.02 | 17.15 | 18,484 | -0.18(-1.02%) |
May 21, 2024 | 17.19 | 17.40 | 17.08 | 17.32 | 18,950 | +0.18(+1.04%) |
May 20, 2024 | 17.35 | 17.46 | 17.09 | 17.15 | 12,337 | -0.25(-1.42%) |
May 17, 2024 | 17.74 | 17.74 | 17.37 | 17.39 | 20,420 | -0.20(-1.12%) |
May 16, 2024 | 17.70 | 17.70 | 17.31 | 17.59 | 34,928 | -0.10(-0.56%) |
May 15, 2024 | 17.71 | 17.87 | 17.65 | 17.69 | 25,063 | +0.16(+0.90%) |
May 14, 2024 | 17.43 | 17.67 | 17.15 | 17.53 | 27,161 | +0.18(+1.02%) |
May 13, 2024 | 17.87 | 17.95 | 17.33 | 17.35 | 21,096 | -0.46(-2.60%) |
May 10, 2024 | 18.16 | 18.16 | 17.67 | 17.82 | 31,605 | -0.20(-1.09%) |
May 09, 2024 | 18.33 | 18.33 | 17.77 | 18.01 | 23,376 | -0.22(-1.19%) |
May 08, 2024 | 18.33 | 18.53 | 18.14 | 18.23 | 17,292 | -0.18(-0.96%) |
May 07, 2024 | 18.33 | 18.52 | 18.33 | 18.41 | 17,612 | +0.03(+0.16%) |
May 06, 2024 | 18.25 | 18.49 | 18.19 | 18.38 | 36,004 | +0.16(+0.87%) |
May 03, 2024 | 18.43 | 18.48 | 18.08 | 18.22 | 25,623 | -0.04(-0.22%) |
May 02, 2024 | 18.26 | 18.29 | 17.98 | 18.26 | 27,001 | +0.20(+1.09%) |