Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.61 | 17.67 | 17.61 | 17.66 | 5,369 | -0.15(-0.84%) |
Jul 18, 2024 | 17.77 | 17.93 | 17.77 | 17.81 | 49,009 | +0.34(+1.95%) |
Jul 17, 2024 | 17.44 | 17.49 | 17.36 | 17.47 | 11,054 | +0.38(+2.22%) |
Jul 16, 2024 | 17.08 | 17.27 | 17.06 | 17.09 | 6,363 | -0.21(-1.21%) |
Jul 15, 2024 | 17.23 | 17.31 | 17.20 | 17.30 | 11,047 | +0.00(+0.00%) |
Jul 12, 2024 | 17.34 | 17.35 | 17.27 | 17.30 | 21,905 | -0.07(-0.40%) |
Jul 11, 2024 | 17.42 | 17.42 | 17.30 | 17.37 | 11,903 | -0.04(-0.23%) |
Jul 10, 2024 | 17.33 | 17.41 | 17.31 | 17.41 | 10,093 | +0.60(+3.57%) |
Jul 09, 2024 | 16.75 | 16.87 | 16.71 | 16.81 | 17,645 | -0.06(-0.36%) |
Jul 08, 2024 | 16.95 | 16.95 | 16.86 | 16.87 | 4,200 | -0.16(-0.94%) |
Jul 05, 2024 | 16.92 | 17.06 | 16.81 | 17.03 | 9,652 | -0.02(-0.12%) |
Jul 03, 2024 | 17.08 | 17.14 | 16.97 | 17.05 | 6,709 | +0.14(+0.83%) |
Jul 02, 2024 | 16.75 | 16.91 | 16.72 | 16.91 | 16,742 | +0.12(+0.71%) |
Jul 01, 2024 | 16.79 | 16.81 | 16.69 | 16.79 | 20,952 | +0.30(+1.82%) |
Jun 28, 2024 | 16.30 | 16.49 | 16.30 | 16.49 | 21,407 | +0.17(+1.04%) |
Jun 27, 2024 | 16.34 | 16.34 | 16.24 | 16.32 | 32,701 | -0.01(-0.06%) |
Jun 26, 2024 | 16.25 | 16.33 | 16.23 | 16.33 | 9,464 | -0.16(-0.97%) |
Jun 25, 2024 | 16.44 | 16.49 | 16.40 | 16.49 | 39,768 | -0.16(-0.94%) |
Jun 24, 2024 | 16.64 | 16.71 | 16.59 | 16.65 | 16,786 | +0.25(+1.50%) |
Jun 21, 2024 | 16.39 | 16.51 | 16.36 | 16.40 | 21,693 | -0.20(-1.20%) |
Jun 20, 2024 | 16.49 | 16.60 | 16.49 | 16.60 | 10,244 | +0.05(+0.29%) |
Jun 18, 2024 | 16.62 | 16.65 | 16.46 | 16.55 | 16,115 | +0.06(+0.38%) |
Jun 17, 2024 | 16.42 | 16.49 | 16.32 | 16.49 | 16,489 | +0.19(+1.17%) |
Jun 14, 2024 | 16.08 | 16.31 | 16.06 | 16.30 | 14,594 | -0.23(-1.39%) |
Jun 13, 2024 | 16.70 | 16.70 | 16.52 | 16.53 | 9,957 | -0.50(-2.94%) |
Jun 12, 2024 | 17.11 | 17.14 | 16.98 | 17.03 | 4,259 | +0.41(+2.47%) |
Jun 11, 2024 | 16.64 | 16.68 | 16.57 | 16.62 | 7,185 | -0.38(-2.24%) |
Jun 10, 2024 | 16.91 | 17.06 | 16.91 | 17.00 | 3,114 | -0.26(-1.51%) |
Jun 07, 2024 | 17.22 | 17.30 | 17.16 | 17.26 | 4,128 | +0.09(+0.52%) |
Jun 06, 2024 | 17.12 | 17.18 | 17.12 | 17.17 | 8,332 | +0.27(+1.61%) |
Jun 05, 2024 | 16.88 | 16.93 | 16.80 | 16.90 | 18,263 | +0.01(+0.04%) |
Jun 04, 2024 | 16.87 | 16.91 | 16.79 | 16.89 | 11,756 | -0.21(-1.23%) |
Jun 03, 2024 | 17.16 | 17.16 | 17.08 | 17.10 | 16,671 | +0.10(+0.59%) |
May 31, 2024 | 16.85 | 17.00 | 16.85 | 17.00 | 7,832 | +0.05(+0.29%) |
May 30, 2024 | 16.77 | 16.95 | 16.77 | 16.95 | 4,125 | +0.21(+1.25%) |
May 29, 2024 | 16.69 | 16.76 | 16.69 | 16.74 | 6,250 | -0.19(-1.12%) |
May 28, 2024 | 16.93 | 16.99 | 16.93 | 16.93 | 8,848 | +0.24(+1.44%) |
May 24, 2024 | 16.74 | 16.78 | 16.69 | 16.69 | 20,825 | -0.02(-0.12%) |
May 23, 2024 | 16.91 | 16.91 | 16.71 | 16.71 | 3,343 | -0.07(-0.42%) |
May 22, 2024 | 16.95 | 16.95 | 16.78 | 16.78 | 6,639 | -0.29(-1.70%) |
May 21, 2024 | 16.98 | 17.14 | 16.96 | 17.07 | 5,200 | -0.18(-1.04%) |
May 20, 2024 | 17.26 | 17.34 | 17.24 | 17.25 | 6,261 | +0.04(+0.23%) |
May 17, 2024 | 17.14 | 17.21 | 17.05 | 17.21 | 10,481 | +0.18(+1.06%) |
May 16, 2024 | 16.96 | 17.06 | 16.93 | 17.03 | 4,697 | -0.02(-0.12%) |
May 15, 2024 | 17.19 | 17.19 | 16.94 | 17.05 | 11,736 | -0.94(-5.23%) |
May 14, 2024 | 17.92 | 18.08 | 17.92 | 17.99 | 9,178 | +0.25(+1.39%) |
May 13, 2024 | 17.56 | 17.75 | 17.56 | 17.74 | 22,630 | +0.32(+1.86%) |
May 10, 2024 | 17.30 | 17.42 | 17.30 | 17.42 | 10,097 | +0.16(+0.93%) |
May 09, 2024 | 17.19 | 17.26 | 17.19 | 17.26 | 43,472 | +0.24(+1.41%) |
May 08, 2024 | 17.06 | 17.10 | 16.99 | 17.02 | 5,965 | -0.05(-0.29%) |
May 07, 2024 | 17.09 | 17.14 | 17.00 | 17.07 | 11,323 | +0.18(+1.07%) |
May 06, 2024 | 16.79 | 16.89 | 16.79 | 16.89 | 6,718 | +0.15(+0.90%) |
May 03, 2024 | 16.68 | 16.80 | 16.62 | 16.74 | 7,363 | +0.19(+1.15%) |
May 02, 2024 | 16.61 | 16.61 | 16.44 | 16.55 | 22,769 | +0.59(+3.70%) |