Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.57 | 16.98 | 16.57 | 16.59 | 1,827 | +0.03(+0.18%) |
Jul 25, 2024 | 17.51 | 17.74 | 16.56 | 16.56 | 1,913 | -1.09(-6.19%) |
Jul 24, 2024 | 17.86 | 17.86 | 17.51 | 17.65 | 2,961 | +0.16(+0.92%) |
Jul 23, 2024 | 17.49 | 17.50 | 17.49 | 17.49 | 1,862 | +0.00(+0.01%) |
Jul 22, 2024 | 17.49 | 17.49 | 17.30 | 17.49 | 1,097 | +0.19(+1.10%) |
Jul 19, 2024 | 17.38 | 17.52 | 17.30 | 17.30 | 1,112 | -0.25(-1.42%) |
Jul 18, 2024 | 17.45 | 17.82 | 17.45 | 17.55 | 14,864 | +0.15(+0.86%) |
Jul 17, 2024 | 17.25 | 17.50 | 17.19 | 17.40 | 7,295 | +0.33(+1.93%) |
Jul 16, 2024 | 16.85 | 17.25 | 16.76 | 17.07 | 15,186 | +0.22(+1.33%) |
Jul 15, 2024 | 16.50 | 16.85 | 16.49 | 16.85 | 5,233 | +0.34(+2.03%) |
Jul 12, 2024 | 16.25 | 16.62 | 16.25 | 16.51 | 20,217 | -0.11(-0.66%) |
Jul 11, 2024 | 16.06 | 16.88 | 16.06 | 16.62 | 35,763 | +0.61(+3.81%) |
Jul 10, 2024 | 16.10 | 16.10 | 16.00 | 16.01 | 2,646 | -0.17(-1.05%) |
Jul 09, 2024 | 16.34 | 16.34 | 16.18 | 16.18 | 1,872 | -0.07(-0.43%) |
Jul 08, 2024 | 16.28 | 16.35 | 15.92 | 16.25 | 6,378 | +0.19(+1.18%) |
Jul 05, 2024 | 16.06 | 16.36 | 16.05 | 16.06 | 4,070 | -0.14(-0.86%) |
Jul 03, 2024 | 16.12 | 16.23 | 16.11 | 16.20 | 3,958 | -0.01(-0.06%) |
Jul 02, 2024 | 16.38 | 16.38 | 16.21 | 16.21 | 2,306 | -0.15(-0.94%) |
Jul 01, 2024 | 16.20 | 16.45 | 16.20 | 16.36 | 776 | -0.14(-0.83%) |
Jun 28, 2024 | 16.21 | 16.50 | 16.14 | 16.50 | 3,247 | +0.00(+0.00%) |
Jun 27, 2024 | 16.46 | 16.50 | 16.30 | 16.50 | 2,870 | +0.02(+0.12%) |
Jun 26, 2024 | 16.31 | 16.48 | 16.12 | 16.48 | 24,674 | +0.01(+0.08%) |
Jun 25, 2024 | 16.31 | 16.47 | 16.31 | 16.47 | 2,972 | -0.01(-0.08%) |
Jun 24, 2024 | 16.50 | 16.50 | 16.32 | 16.48 | 2,430 | -0.42(-2.49%) |
Jun 21, 2024 | 16.49 | 16.90 | 16.33 | 16.90 | 19,688 | +0.46(+2.83%) |
Jun 20, 2024 | 16.30 | 16.43 | 16.27 | 16.43 | 3,888 | +0.14(+0.89%) |
Jun 18, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 647 | +0.02(+0.12%) |
Jun 17, 2024 | 16.27 | 16.40 | 16.26 | 16.27 | 2,601 | -0.22(-1.33%) |
Jun 14, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 561 | +0.02(+0.12%) |
Jun 13, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 712 | +0.22(+1.35%) |
Jun 12, 2024 | 16.26 | 16.26 | 16.25 | 16.25 | 1,051 | -0.01(-0.06%) |
Jun 11, 2024 | 16.12 | 16.26 | 16.12 | 16.26 | 1,888 | +0.00(+0.00%) |
Jun 10, 2024 | 16.15 | 16.26 | 16.15 | 16.26 | 2,554 | +0.01(+0.06%) |
Jun 07, 2024 | 16.26 | 16.37 | 16.25 | 16.25 | 11,238 | -0.01(-0.06%) |
Jun 06, 2024 | 16.26 | 16.42 | 16.25 | 16.26 | 5,605 | -0.20(-1.22%) |
Jun 04, 2024 | 16.46 | 366 | -0.09(-0.54%) | |||
Jun 03, 2024 | 16.47 | 16.60 | 16.47 | 16.55 | 1,109 | +0.09(+0.55%) |
May 31, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 815 | +0.00(+0.00%) |
May 30, 2024 | 16.59 | 16.59 | 16.46 | 16.46 | 3,791 | -0.04(-0.24%) |
May 29, 2024 | 16.47 | 16.53 | 16.46 | 16.50 | 1,350 | -0.04(-0.24%) |
May 28, 2024 | 16.50 | 16.54 | 16.50 | 16.54 | 3,927 | +0.04(+0.24%) |
May 24, 2024 | 16.50 | 16.57 | 16.50 | 16.50 | 3,788 | +0.00(+0.00%) |
May 23, 2024 | 16.55 | 16.60 | 16.46 | 16.50 | 6,464 | -0.07(-0.42%) |
May 22, 2024 | 16.51 | 16.57 | 16.50 | 16.57 | 2,768 | +0.00(+0.00%) |
May 21, 2024 | 16.51 | 16.58 | 16.51 | 16.57 | 1,362 | +0.07(+0.42%) |
May 20, 2024 | 16.50 | 16.59 | 16.50 | 16.50 | 6,574 | +0.00(+0.00%) |
May 17, 2024 | 16.55 | 16.60 | 16.50 | 16.50 | 2,232 | +0.00(+0.00%) |
May 16, 2024 | 16.63 | 16.63 | 16.50 | 16.50 | 1,941 | +0.00(+0.00%) |
May 15, 2024 | 16.50 | 16.70 | 16.50 | 16.50 | 1,792 | +0.00(+0.00%) |
May 14, 2024 | 16.46 | 16.70 | 16.46 | 16.50 | 15,321 | +0.00(+0.00%) |
May 13, 2024 | 16.50 | 16.70 | 16.50 | 16.50 | 4,587 | +0.00(+0.00%) |
May 10, 2024 | 16.50 | 16.70 | 16.50 | 16.50 | 5,565 | +0.39(+2.42%) |
May 09, 2024 | 16.50 | 16.69 | 16.11 | 16.11 | 8,191 | -0.54(-3.24%) |
May 08, 2024 | 16.52 | 16.65 | 16.52 | 16.65 | 3,113 | +0.02(+0.12%) |
May 07, 2024 | 16.32 | 16.63 | 16.32 | 16.63 | 6,603 | +0.22(+1.34%) |
May 06, 2024 | 16.23 | 16.55 | 15.08 | 16.41 | 14,296 | -0.10(-0.60%) |
May 03, 2024 | 16.40 | 16.57 | 16.40 | 16.51 | 6,987 | +0.04(+0.24%) |
May 02, 2024 | 16.43 | 16.48 | 16.22 | 16.47 | 16,975 | -0.10(-0.60%) |