Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 17.21 | 17.32 | 17.02 | 17.28 | 575,363 | +0.44(+2.61%) |
Jul 10, 2024 | 16.70 | 16.87 | 16.63 | 16.84 | 493,716 | +0.19(+1.14%) |
Jul 09, 2024 | 16.73 | 16.79 | 16.59 | 16.65 | 497,720 | -0.15(-0.89%) |
Jul 08, 2024 | 16.90 | 16.94 | 16.75 | 16.80 | 500,291 | +0.05(+0.30%) |
Jul 05, 2024 | 16.71 | 16.83 | 16.66 | 16.75 | 443,153 | -0.07(-0.42%) |
Jul 03, 2024 | 16.77 | 16.83 | 16.70 | 16.82 | 202,503 | +0.06(+0.36%) |
Jul 02, 2024 | 16.45 | 16.87 | 16.44 | 16.76 | 550,702 | +0.39(+2.38%) |
Jul 01, 2024 | 16.56 | 16.66 | 16.34 | 16.37 | 567,387 | -0.22(-1.33%) |
Jun 28, 2024 | 16.63 | 16.68 | 16.40 | 16.59 | 1,797,583 | +0.08(+0.48%) |
Jun 27, 2024 | 16.41 | 16.53 | 16.24 | 16.51 | 347,484 | +0.15(+0.92%) |
Jun 26, 2024 | 16.27 | 16.39 | 16.16 | 16.36 | 585,468 | -0.04(-0.24%) |
Jun 25, 2024 | 16.07 | 16.41 | 15.98 | 16.40 | 414,764 | +0.28(+1.74%) |
Jun 24, 2024 | 16.09 | 16.26 | 16.07 | 16.12 | 463,039 | +0.12(+0.75%) |
Jun 21, 2024 | 16.00 | 16.16 | 15.93 | 16.00 | 1,643,519 | +0.00(+0.00%) |
Jun 20, 2024 | 16.11 | 16.18 | 15.79 | 16.00 | 693,998 | -0.21(-1.30%) |
Jun 18, 2024 | 16.24 | 16.27 | 16.11 | 16.21 | 511,460 | -0.02(-0.12%) |
Jun 17, 2024 | 16.20 | 16.29 | 16.05 | 16.23 | 601,175 | -0.05(-0.31%) |
Jun 14, 2024 | 16.56 | 16.56 | 16.09 | 16.28 | 705,107 | -0.45(-2.69%) |
Jun 13, 2024 | 16.98 | 16.98 | 16.60 | 16.73 | 644,943 | -0.28(-1.65%) |
Jun 12, 2024 | 17.14 | 17.22 | 17.01 | 17.01 | 648,260 | +0.26(+1.55%) |
Jun 11, 2024 | 16.76 | 16.80 | 16.59 | 16.75 | 504,066 | -0.14(-0.83%) |
Jun 10, 2024 | 16.62 | 16.91 | 16.57 | 16.89 | 704,408 | +0.11(+0.66%) |
Jun 07, 2024 | 16.96 | 17.12 | 16.78 | 16.78 | 530,855 | -0.37(-2.16%) |
Jun 06, 2024 | 17.11 | 17.31 | 17.07 | 17.15 | 618,917 | -0.03(-0.17%) |
Jun 05, 2024 | 17.19 | 17.29 | 16.94 | 17.18 | 1,227,301 | +0.07(+0.41%) |
Jun 04, 2024 | 17.06 | 17.18 | 16.89 | 17.11 | 800,747 | -0.08(-0.47%) |
Jun 03, 2024 | 17.27 | 17.31 | 17.14 | 17.19 | 551,622 | -0.06(-0.35%) |
May 31, 2024 | 17.19 | 17.28 | 17.03 | 17.25 | 502,954 | +0.08(+0.47%) |
May 30, 2024 | 16.85 | 17.20 | 16.78 | 17.17 | 605,493 | +0.46(+2.75%) |
May 29, 2024 | 16.78 | 16.87 | 16.45 | 16.71 | 852,580 | -0.28(-1.65%) |
May 28, 2024 | 17.25 | 17.25 | 16.90 | 16.99 | 726,081 | -0.09(-0.53%) |
May 24, 2024 | 16.79 | 17.14 | 16.60 | 17.08 | 1,583,328 | +0.43(+2.58%) |
May 23, 2024 | 16.93 | 16.93 | 16.59 | 16.65 | 784,777 | -0.28(-1.65%) |
May 22, 2024 | 17.34 | 17.46 | 16.91 | 16.93 | 738,353 | -0.47(-2.70%) |
May 21, 2024 | 17.52 | 17.63 | 17.32 | 17.40 | 719,755 | -0.14(-0.80%) |
May 20, 2024 | 17.54 | 17.66 | 17.45 | 17.54 | 609,130 | -0.06(-0.34%) |
May 17, 2024 | 17.94 | 17.96 | 17.58 | 17.60 | 489,280 | -0.38(-2.11%) |
May 16, 2024 | 17.89 | 18.02 | 17.82 | 17.98 | 519,878 | +0.03(+0.17%) |
May 15, 2024 | 18.09 | 18.17 | 17.88 | 17.95 | 484,186 | -0.08(-0.44%) |
May 14, 2024 | 18.03 | 18.15 | 17.93 | 18.03 | 623,545 | +0.24(+1.35%) |
May 13, 2024 | 17.86 | 17.98 | 17.75 | 17.79 | 488,193 | +0.05(+0.28%) |
May 10, 2024 | 17.82 | 17.86 | 17.66 | 17.74 | 406,308 | +0.03(+0.17%) |
May 09, 2024 | 17.71 | 17.76 | 17.54 | 17.71 | 532,163 | +0.03(+0.17%) |
May 08, 2024 | 17.79 | 17.92 | 17.64 | 17.68 | 540,485 | -0.20(-1.12%) |
May 07, 2024 | 18.41 | 18.41 | 17.87 | 17.88 | 765,061 | -0.47(-2.56%) |
May 06, 2024 | 17.87 | 18.36 | 17.80 | 18.35 | 914,530 | +0.66(+3.73%) |
May 03, 2024 | 17.79 | 17.85 | 17.47 | 17.69 | 1,010,760 | +0.11(+0.63%) |
May 02, 2024 | 17.12 | 17.63 | 16.74 | 17.58 | 1,787,527 | +0.13(+0.74%) |