Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 17.31 | 17.47 | 17.17 | 17.40 | 466,564 | +0.26(+1.52%) |
Jul 11, 2024 | 16.95 | 17.27 | 16.91 | 17.14 | 522,739 | +0.45(+2.70%) |
Jul 10, 2024 | 16.64 | 16.77 | 16.53 | 16.69 | 410,237 | +0.05(+0.30%) |
Jul 09, 2024 | 17.02 | 17.23 | 16.63 | 16.64 | 725,440 | -1.06(-5.99%) |
Jul 08, 2024 | 18.00 | 18.05 | 17.61 | 17.70 | 514,255 | -0.24(-1.34%) |
Jul 05, 2024 | 18.12 | 18.12 | 17.82 | 17.94 | 233,912 | -0.23(-1.27%) |
Jul 03, 2024 | 18.12 | 18.32 | 18.10 | 18.17 | 177,387 | +0.03(+0.17%) |
Jul 02, 2024 | 18.12 | 18.29 | 18.09 | 18.14 | 324,299 | +0.00(+0.00%) |
Jul 01, 2024 | 18.41 | 18.45 | 17.97 | 18.14 | 484,179 | -0.31(-1.68%) |
Jun 28, 2024 | 18.32 | 18.60 | 18.32 | 18.45 | 1,870,719 | +0.18(+0.99%) |
Jun 27, 2024 | 18.26 | 18.32 | 17.96 | 18.27 | 340,172 | +0.13(+0.72%) |
Jun 26, 2024 | 17.91 | 18.18 | 17.77 | 18.14 | 489,488 | +0.21(+1.17%) |
Jun 25, 2024 | 17.59 | 17.95 | 17.41 | 17.93 | 348,356 | +0.23(+1.30%) |
Jun 24, 2024 | 17.64 | 17.86 | 17.60 | 17.70 | 331,053 | +0.08(+0.45%) |
Jun 21, 2024 | 17.59 | 17.75 | 17.56 | 17.62 | 727,344 | +0.03(+0.17%) |
Jun 20, 2024 | 17.37 | 17.60 | 17.29 | 17.59 | 276,367 | +0.24(+1.38%) |
Jun 18, 2024 | 17.56 | 17.63 | 17.30 | 17.35 | 310,750 | -0.17(-0.97%) |
Jun 17, 2024 | 17.23 | 17.56 | 17.15 | 17.52 | 329,216 | +0.18(+1.04%) |
Jun 14, 2024 | 17.35 | 17.39 | 16.98 | 17.34 | 625,591 | -0.23(-1.31%) |
Jun 13, 2024 | 17.77 | 17.92 | 17.46 | 17.57 | 421,976 | -0.25(-1.40%) |
Jun 12, 2024 | 18.25 | 18.40 | 17.70 | 17.82 | 308,609 | -0.03(-0.17%) |
Jun 11, 2024 | 17.76 | 17.89 | 17.53 | 17.85 | 415,947 | -0.11(-0.61%) |
Jun 10, 2024 | 17.51 | 18.00 | 17.46 | 17.96 | 336,852 | +0.24(+1.35%) |
Jun 07, 2024 | 17.79 | 17.90 | 17.66 | 17.72 | 230,041 | -0.11(-0.61%) |
Jun 06, 2024 | 17.68 | 17.87 | 17.55 | 17.83 | 176,613 | +0.03(+0.17%) |
Jun 05, 2024 | 17.79 | 17.89 | 17.57 | 17.80 | 158,317 | +0.08(+0.45%) |
Jun 04, 2024 | 17.82 | 18.08 | 17.65 | 17.72 | 234,432 | -0.10(-0.56%) |
Jun 03, 2024 | 17.93 | 17.97 | 17.47 | 17.82 | 831,401 | +0.18(+1.02%) |
May 31, 2024 | 17.42 | 17.67 | 17.42 | 17.64 | 319,551 | +0.28(+1.61%) |
May 30, 2024 | 17.35 | 17.56 | 17.31 | 17.36 | 267,688 | +0.07(+0.40%) |
May 29, 2024 | 17.34 | 17.41 | 17.18 | 17.29 | 295,482 | -0.26(-1.48%) |
May 28, 2024 | 17.60 | 17.69 | 17.47 | 17.55 | 283,059 | -0.04(-0.23%) |
May 24, 2024 | 17.67 | 17.67 | 17.44 | 17.59 | 236,529 | +0.04(+0.23%) |
May 23, 2024 | 17.82 | 17.83 | 17.44 | 17.55 | 279,933 | -0.27(-1.51%) |
May 22, 2024 | 17.65 | 17.96 | 17.62 | 17.82 | 316,481 | +0.13(+0.73%) |
May 21, 2024 | 17.80 | 17.85 | 17.49 | 17.69 | 491,087 | -0.16(-0.89%) |
May 20, 2024 | 18.02 | 18.15 | 17.82 | 17.85 | 371,453 | -0.19(-1.05%) |
May 17, 2024 | 17.98 | 18.04 | 17.69 | 18.04 | 356,494 | +0.03(+0.17%) |
May 16, 2024 | 17.98 | 18.06 | 17.91 | 18.01 | 242,460 | +0.01(+0.06%) |
May 15, 2024 | 18.18 | 18.23 | 17.93 | 18.00 | 289,448 | +0.02(+0.11%) |
May 14, 2024 | 18.19 | 18.28 | 17.87 | 17.98 | 348,200 | +0.01(+0.06%) |
May 13, 2024 | 18.10 | 18.16 | 17.91 | 17.97 | 275,129 | +0.04(+0.22%) |
May 10, 2024 | 17.74 | 18.01 | 17.67 | 17.93 | 317,436 | +0.25(+1.41%) |
May 09, 2024 | 17.54 | 17.73 | 17.49 | 17.68 | 246,998 | +0.12(+0.68%) |
May 08, 2024 | 17.40 | 17.62 | 17.35 | 17.56 | 256,377 | +0.08(+0.46%) |
May 07, 2024 | 17.47 | 17.57 | 17.45 | 17.48 | 325,763 | +0.01(+0.06%) |
May 06, 2024 | 17.43 | 17.57 | 17.38 | 17.47 | 228,283 | +0.09(+0.52%) |
May 03, 2024 | 17.36 | 17.55 | 17.20 | 17.38 | 315,193 | +0.22(+1.28%) |
May 02, 2024 | 17.07 | 17.23 | 17.00 | 17.16 | 278,359 | +0.21(+1.23%) |