Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 18.20 | 18.20 | 18.13 | 18.13 | 2,398 | -0.11(-0.58%) |
Jul 26, 2024 | 17.99 | 18.25 | 17.99 | 18.23 | 3,688 | +0.33(+1.83%) |
Jul 25, 2024 | 17.90 | 18.07 | 17.90 | 17.91 | 2,555 | +0.08(+0.43%) |
Jul 24, 2024 | 17.99 | 18.00 | 17.83 | 17.83 | 1,820 | -0.14(-0.75%) |
Jul 23, 2024 | 17.93 | 18.03 | 17.93 | 17.96 | 2,286 | -0.04(-0.19%) |
Jul 22, 2024 | 17.81 | 18.00 | 17.81 | 18.00 | 910 | +0.27(+1.52%) |
Jul 19, 2024 | 17.88 | 17.88 | 17.65 | 17.73 | 3,923 | -0.09(-0.51%) |
Jul 18, 2024 | 18.07 | 18.07 | 17.82 | 17.82 | 898 | -0.24(-1.33%) |
Jul 17, 2024 | 18.13 | 18.17 | 18.06 | 18.06 | 3,036 | -0.08(-0.41%) |
Jul 16, 2024 | 17.94 | 18.14 | 17.94 | 18.14 | 993 | +0.45(+2.52%) |
Jul 15, 2024 | 17.77 | 17.92 | 17.69 | 17.69 | 1,364 | -0.07(-0.39%) |
Jul 12, 2024 | 17.86 | 17.87 | 17.76 | 17.76 | 1,036 | +0.12(+0.68%) |
Jul 11, 2024 | 17.45 | 17.66 | 17.45 | 17.64 | 1,715 | +0.43(+2.49%) |
Jul 10, 2024 | 17.05 | 17.21 | 17.05 | 17.21 | 1,707 | +0.21(+1.24%) |
Jul 09, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 1,496 | +0.02(+0.09%) |
Jul 08, 2024 | 16.96 | 17.02 | 16.90 | 16.98 | 2,628 | +0.08(+0.46%) |
Jul 05, 2024 | 16.82 | 16.91 | 16.75 | 16.91 | 1,834 | +0.05(+0.28%) |
Jul 03, 2024 | 16.90 | 16.90 | 16.81 | 16.86 | 1,157 | +0.15(+0.90%) |
Jul 02, 2024 | 16.69 | 16.71 | 16.69 | 16.71 | 4,022 | -0.00(-0.03%) |
Jul 01, 2024 | 16.93 | 17.01 | 16.71 | 16.71 | 3,358 | -0.23(-1.39%) |
Jun 28, 2024 | 16.99 | 17.06 | 16.92 | 16.95 | 2,555 | +0.08(+0.47%) |
Jun 27, 2024 | 16.90 | 17.02 | 16.86 | 16.87 | 1,931 | -0.03(-0.19%) |
Jun 26, 2024 | 16.89 | 16.91 | 16.82 | 16.90 | 2,807 | -0.06(-0.38%) |
Jun 25, 2024 | 17.05 | 17.07 | 16.97 | 16.97 | 2,627 | -0.31(-1.79%) |
Jun 24, 2024 | 17.30 | 17.31 | 17.28 | 17.28 | 1,413 | +0.10(+0.58%) |
Jun 21, 2024 | 17.18 | 17.18 | 17.07 | 17.18 | 1,269 | +0.08(+0.47%) |
Jun 20, 2024 | 17.23 | 17.23 | 17.10 | 17.10 | 1,391 | -0.20(-1.15%) |
Jun 18, 2024 | 17.17 | 17.30 | 17.17 | 17.30 | 1,316 | +0.14(+0.81%) |
Jun 17, 2024 | 17.04 | 17.22 | 17.04 | 17.16 | 6,949 | +0.03(+0.18%) |
Jun 14, 2024 | 17.17 | 17.17 | 17.07 | 17.13 | 3,631 | -0.23(-1.32%) |
Jun 13, 2024 | 17.22 | 17.38 | 17.22 | 17.35 | 1,207 | +0.08(+0.46%) |
Jun 12, 2024 | 17.30 | 17.45 | 17.28 | 17.28 | 13,654 | +0.28(+1.62%) |
Jun 11, 2024 | 16.97 | 17.02 | 16.91 | 17.00 | 23,149 | -0.04(-0.22%) |
Jun 10, 2024 | 16.96 | 17.04 | 16.91 | 17.04 | 4,680 | +0.08(+0.47%) |
Jun 07, 2024 | 17.02 | 17.02 | 16.94 | 16.96 | 895 | -0.13(-0.76%) |
Jun 06, 2024 | 17.25 | 17.25 | 17.06 | 17.09 | 4,292 | -0.17(-0.98%) |
Jun 05, 2024 | 17.13 | 17.27 | 17.13 | 17.26 | 2,166 | +0.13(+0.77%) |
Jun 04, 2024 | 17.25 | 17.25 | 17.04 | 17.12 | 1,985 | -0.17(-0.97%) |
Jun 03, 2024 | 17.56 | 17.56 | 17.29 | 17.29 | 1,477 | -0.18(-1.02%) |
May 31, 2024 | 17.30 | 17.47 | 17.28 | 17.47 | 2,927 | +0.21(+1.20%) |
May 30, 2024 | 17.14 | 17.30 | 17.14 | 17.26 | 3,367 | +0.15(+0.86%) |
May 29, 2024 | 17.22 | 17.22 | 17.07 | 17.12 | 24,912 | -0.18(-1.04%) |
May 28, 2024 | 17.61 | 17.61 | 17.30 | 17.30 | 1,555 | -0.37(-2.11%) |
May 24, 2024 | 17.61 | 17.78 | 17.61 | 17.67 | 2,388 | +0.02(+0.11%) |
May 23, 2024 | 17.99 | 17.99 | 17.64 | 17.65 | 3,759 | -0.28(-1.58%) |
May 22, 2024 | 18.09 | 18.09 | 17.93 | 17.93 | 2,869 | -0.23(-1.26%) |
May 21, 2024 | 18.12 | 18.16 | 18.08 | 18.16 | 3,809 | +0.05(+0.27%) |
May 20, 2024 | 18.12 | 18.17 | 18.11 | 18.11 | 1,618 | -0.03(-0.16%) |
May 17, 2024 | 18.10 | 18.27 | 18.10 | 18.14 | 1,170 | +0.05(+0.28%) |
May 16, 2024 | 18.08 | 18.11 | 18.08 | 18.09 | 737 | -0.18(-0.99%) |
May 15, 2024 | 18.22 | 18.27 | 18.22 | 18.27 | 1,817 | +0.26(+1.44%) |
May 14, 2024 | 18.05 | 18.09 | 17.98 | 18.01 | 4,145 | +0.04(+0.22%) |
May 13, 2024 | 18.18 | 18.18 | 17.97 | 17.97 | 2,338 | -0.15(-0.82%) |
May 10, 2024 | 18.13 | 18.13 | 18.05 | 18.12 | 5,017 | +0.12(+0.66%) |
May 09, 2024 | 17.87 | 18.03 | 17.87 | 18.00 | 41,327 | +0.16(+0.87%) |
May 08, 2024 | 17.81 | 17.85 | 17.81 | 17.85 | 723 | +0.01(+0.08%) |
May 07, 2024 | 17.75 | 17.85 | 17.75 | 17.83 | 1,386 | +0.20(+1.13%) |
May 06, 2024 | 17.50 | 17.63 | 17.50 | 17.63 | 1,612 | +0.19(+1.06%) |
May 03, 2024 | 17.43 | 17.49 | 17.41 | 17.45 | 1,320 | +0.19(+1.08%) |
May 02, 2024 | 17.17 | 17.26 | 17.14 | 17.26 | 1,187 | +0.19(+1.14%) |