Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 18.62 | 18.86 | 18.55 | 18.84 | 753,298 | +0.35(+1.89%) |
Jul 09, 2024 | 18.42 | 18.54 | 18.40 | 18.49 | 944,516 | +0.04(+0.22%) |
Jul 08, 2024 | 18.43 | 18.55 | 18.41 | 18.45 | 829,630 | +0.12(+0.65%) |
Jul 05, 2024 | 18.20 | 18.39 | 18.14 | 18.33 | 467,267 | +0.10(+0.55%) |
Jul 03, 2024 | 18.31 | 18.39 | 18.21 | 18.23 | 268,247 | +0.00(+0.00%) |
Jul 02, 2024 | 18.11 | 18.27 | 18.04 | 18.23 | 622,807 | +0.16(+0.89%) |
Jul 01, 2024 | 17.88 | 18.09 | 17.72 | 18.07 | 1,014,392 | +0.15(+0.84%) |
Jun 28, 2024 | 17.67 | 17.97 | 17.54 | 17.92 | 1,921,889 | +0.40(+2.28%) |
Jun 27, 2024 | 17.32 | 17.56 | 17.25 | 17.52 | 917,816 | +0.25(+1.43%) |
Jun 26, 2024 | 17.14 | 17.29 | 16.99 | 17.27 | 581,064 | +0.19(+1.10%) |
Jun 25, 2024 | 17.41 | 17.42 | 16.97 | 17.08 | 840,173 | -0.36(-2.04%) |
Jun 24, 2024 | 17.16 | 17.52 | 17.16 | 17.44 | 712,826 | +0.27(+1.56%) |
Jun 21, 2024 | 17.20 | 17.38 | 17.10 | 17.17 | 2,494,870 | +0.06(+0.35%) |
Jun 20, 2024 | 16.94 | 17.21 | 16.89 | 17.11 | 1,008,823 | +0.06(+0.35%) |
Jun 18, 2024 | 17.30 | 17.30 | 16.96 | 17.05 | 1,018,934 | -0.15(-0.86%) |
Jun 17, 2024 | 17.08 | 17.28 | 16.97 | 17.20 | 775,057 | +0.08(+0.46%) |
Jun 14, 2024 | 17.01 | 17.19 | 16.97 | 17.12 | 1,172,768 | +0.00(+0.00%) |
Jun 13, 2024 | 16.92 | 17.17 | 16.83 | 17.12 | 530,179 | +0.22(+1.29%) |
Jun 12, 2024 | 17.19 | 17.41 | 16.91 | 16.91 | 630,087 | +0.19(+1.13%) |
Jun 11, 2024 | 16.70 | 16.87 | 16.63 | 16.72 | 700,685 | -0.04(-0.24%) |
Jun 10, 2024 | 16.66 | 16.79 | 16.36 | 16.76 | 708,832 | -0.10(-0.59%) |
Jun 07, 2024 | 16.93 | 17.12 | 16.80 | 16.86 | 919,237 | -0.31(-1.79%) |
Jun 06, 2024 | 17.04 | 17.25 | 17.00 | 17.16 | 430,549 | +0.04(+0.23%) |
Jun 05, 2024 | 17.24 | 17.24 | 16.96 | 17.12 | 509,805 | -0.08(-0.46%) |
Jun 04, 2024 | 17.29 | 17.38 | 17.20 | 17.20 | 777,590 | -0.11(-0.63%) |
Jun 03, 2024 | 17.17 | 17.35 | 17.13 | 17.31 | 878,284 | +0.25(+1.45%) |
May 31, 2024 | 16.59 | 17.13 | 16.52 | 17.06 | 1,431,838 | +0.60(+3.67%) |
May 30, 2024 | 16.36 | 16.57 | 16.34 | 16.46 | 1,238,333 | +0.20(+1.22%) |
May 29, 2024 | 16.05 | 16.34 | 15.97 | 16.26 | 1,167,399 | +0.07(+0.43%) |
May 28, 2024 | 16.29 | 16.40 | 16.12 | 16.19 | 1,029,936 | +0.00(+0.00%) |
May 24, 2024 | 16.59 | 16.59 | 16.16 | 16.19 | 920,702 | -0.25(-1.51%) |
May 23, 2024 | 16.63 | 16.63 | 16.30 | 16.44 | 704,786 | -0.20(-1.19%) |
May 22, 2024 | 16.66 | 16.79 | 16.60 | 16.64 | 725,489 | -0.07(-0.41%) |
May 21, 2024 | 16.77 | 16.87 | 16.68 | 16.71 | 481,375 | -0.08(-0.47%) |
May 20, 2024 | 17.07 | 17.15 | 16.76 | 16.79 | 587,047 | -0.33(-1.91%) |
May 17, 2024 | 17.15 | 17.15 | 17.01 | 17.11 | 463,784 | +0.03(+0.17%) |
May 16, 2024 | 17.11 | 17.17 | 17.00 | 17.08 | 641,618 | -0.05(-0.29%) |
May 15, 2024 | 17.38 | 17.43 | 17.09 | 17.13 | 606,599 | +0.00(+0.00%) |
May 14, 2024 | 17.14 | 17.21 | 17.00 | 17.13 | 420,482 | +0.15(+0.87%) |
May 13, 2024 | 16.97 | 17.03 | 16.87 | 16.99 | 349,844 | +0.13(+0.76%) |
May 10, 2024 | 16.71 | 16.86 | 16.63 | 16.86 | 552,155 | +0.15(+0.89%) |
May 09, 2024 | 16.75 | 16.78 | 16.57 | 16.71 | 432,753 | +0.03(+0.18%) |
May 08, 2024 | 16.74 | 16.85 | 16.57 | 16.68 | 597,964 | -0.30(-1.75%) |
May 07, 2024 | 16.82 | 17.16 | 16.82 | 16.98 | 476,894 | +0.26(+1.54%) |
May 06, 2024 | 16.89 | 16.93 | 16.62 | 16.72 | 764,540 | -0.03(-0.18%) |
May 03, 2024 | 17.42 | 17.46 | 16.57 | 16.75 | 723,809 | -0.38(-2.20%) |
May 02, 2024 | 17.19 | 17.26 | 17.04 | 17.12 | 709,326 | +0.21(+1.23%) |