Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 18.42 | 18.57 | 18.16 | 18.19 | 2,470,029 | -0.10(-0.56%) |
Jul 30, 2024 | 18.04 | 18.35 | 17.96 | 18.29 | 2,582,403 | +0.26(+1.42%) |
Jul 29, 2024 | 18.14 | 18.22 | 17.92 | 18.04 | 1,737,614 | -0.03(-0.16%) |
Jul 26, 2024 | 17.69 | 18.21 | 17.69 | 18.07 | 1,562,702 | +0.35(+2.00%) |
Jul 25, 2024 | 18.09 | 18.09 | 17.71 | 17.71 | 2,473,597 | -0.33(-1.85%) |
Jul 24, 2024 | 18.61 | 18.63 | 18.04 | 18.05 | 3,129,032 | -0.61(-3.27%) |
Jul 23, 2024 | 18.74 | 18.79 | 18.51 | 18.66 | 1,797,401 | -0.05(-0.26%) |
Jul 22, 2024 | 18.58 | 18.84 | 18.51 | 18.70 | 2,857,711 | +0.20(+1.06%) |
Jul 19, 2024 | 18.54 | 18.79 | 18.42 | 18.51 | 1,841,997 | -0.09(-0.48%) |
Jul 18, 2024 | 18.48 | 18.77 | 18.45 | 18.60 | 1,511,670 | +0.09(+0.48%) |
Jul 17, 2024 | 18.48 | 18.71 | 18.43 | 18.51 | 2,010,876 | +0.06(+0.32%) |
Jul 16, 2024 | 18.28 | 18.51 | 18.28 | 18.45 | 1,403,672 | +0.09(+0.48%) |
Jul 15, 2024 | 18.15 | 18.42 | 18.12 | 18.36 | 1,495,833 | +0.24(+1.30%) |
Jul 12, 2024 | 18.30 | 18.33 | 17.96 | 18.12 | 2,106,982 | -0.08(-0.43%) |
Jul 11, 2024 | 18.33 | 18.33 | 18.12 | 18.20 | 1,590,485 | -0.03(-0.16%) |
Jul 10, 2024 | 18.28 | 18.33 | 18.16 | 18.23 | 1,887,340 | -0.10(-0.54%) |
Jul 09, 2024 | 18.16 | 18.34 | 18.13 | 18.33 | 2,934,088 | +0.12(+0.65%) |
Jul 08, 2024 | 18.12 | 18.37 | 18.12 | 18.21 | 1,263,148 | +0.03(+0.16%) |
Jul 05, 2024 | 18.58 | 18.58 | 18.16 | 18.18 | 1,770,411 | -0.39(-2.12%) |
Jul 03, 2024 | 18.28 | 18.71 | 18.24 | 18.58 | 2,182,411 | +0.34(+1.89%) |
Jul 02, 2024 | 17.76 | 18.24 | 17.75 | 18.23 | 4,161,736 | +0.51(+2.88%) |
Jul 01, 2024 | 17.68 | 17.78 | 17.46 | 17.72 | 1,225,995 | +0.17(+0.95%) |
Jun 28, 2024 | 17.57 | 17.80 | 17.45 | 17.55 | 2,060,346 | +0.07(+0.39%) |
Jun 27, 2024 | 17.54 | 17.59 | 17.37 | 17.49 | 1,458,613 | +0.01(+0.06%) |
Jun 26, 2024 | 17.23 | 17.53 | 17.20 | 17.48 | 3,190,004 | +0.24(+1.37%) |
Jun 25, 2024 | 17.36 | 17.37 | 17.20 | 17.24 | 1,268,149 | -0.03(-0.17%) |
Jun 24, 2024 | 16.83 | 17.40 | 16.81 | 17.27 | 3,720,826 | +0.44(+2.63%) |
Jun 21, 2024 | 16.84 | 16.88 | 16.74 | 16.83 | 1,957,469 | +0.02(+0.12%) |
Jun 20, 2024 | 16.52 | 16.81 | 16.51 | 16.81 | 1,393,329 | +0.31(+1.91%) |
Jun 18, 2024 | 16.56 | 16.74 | 16.48 | 16.49 | 1,869,009 | +0.04(+0.24%) |
Jun 17, 2024 | 16.28 | 16.54 | 16.23 | 16.45 | 1,556,892 | +0.19(+1.15%) |
Jun 14, 2024 | 16.39 | 16.44 | 16.24 | 16.27 | 1,472,334 | -0.14(-0.84%) |
Jun 13, 2024 | 16.43 | 16.51 | 16.32 | 16.40 | 1,163,190 | -0.05(-0.30%) |
Jun 12, 2024 | 16.66 | 16.78 | 16.44 | 16.45 | 1,960,742 | -0.16(-0.95%) |
Jun 11, 2024 | 16.90 | 16.90 | 16.61 | 16.61 | 1,292,115 | -0.29(-1.69%) |
Jun 10, 2024 | 16.60 | 16.96 | 16.58 | 16.90 | 2,452,492 | +0.29(+1.72%) |
Jun 07, 2024 | 16.41 | 16.70 | 16.35 | 16.61 | 1,235,293 | +0.01(+0.06%) |
Jun 06, 2024 | 16.53 | 16.65 | 16.49 | 16.60 | 1,135,308 | +0.03(+0.18%) |
Jun 05, 2024 | 16.60 | 16.63 | 16.36 | 16.57 | 1,296,175 | +0.01(+0.06%) |
Jun 04, 2024 | 16.41 | 16.65 | 16.15 | 16.56 | 3,377,452 | +0.10(+0.60%) |
Jun 03, 2024 | 16.72 | 16.72 | 16.34 | 16.46 | 3,672,592 | -0.26(-1.53%) |
May 31, 2024 | 16.55 | 16.77 | 16.54 | 16.72 | 1,484,476 | +0.10(+0.59%) |
May 30, 2024 | 16.46 | 16.63 | 16.46 | 16.62 | 847,420 | +0.16(+0.95%) |
May 29, 2024 | 16.59 | 16.60 | 16.39 | 16.46 | 1,571,691 | -0.17(-1.00%) |
May 28, 2024 | 16.82 | 17.00 | 16.53 | 16.63 | 3,056,861 | -0.13(-0.76%) |
May 24, 2024 | 16.84 | 16.96 | 16.74 | 16.76 | 1,475,721 | -0.04(-0.23%) |
May 23, 2024 | 16.99 | 17.08 | 16.74 | 16.80 | 2,225,768 | -0.13(-0.76%) |
May 22, 2024 | 17.24 | 17.24 | 16.86 | 16.93 | 1,645,879 | -0.36(-2.10%) |
May 21, 2024 | 17.06 | 17.30 | 17.02 | 17.29 | 2,021,186 | +0.11(+0.63%) |
May 20, 2024 | 16.97 | 17.18 | 16.93 | 17.18 | 2,453,288 | +0.11(+0.63%) |
May 17, 2024 | 16.71 | 17.09 | 16.68 | 17.07 | 3,083,321 | +0.35(+2.12%) |
May 16, 2024 | 16.99 | 17.08 | 16.72 | 16.72 | 4,516,467 | -0.29(-1.73%) |
May 15, 2024 | 17.25 | 17.26 | 16.94 | 17.01 | 2,674,626 | -0.14(-0.80%) |
May 14, 2024 | 17.01 | 17.15 | 16.94 | 17.15 | 1,539,450 | +0.10(+0.58%) |
May 13, 2024 | 17.45 | 17.52 | 16.98 | 17.05 | 2,003,603 | -0.29(-1.64%) |
May 10, 2024 | 17.51 | 17.53 | 17.25 | 17.34 | 1,624,403 | -0.14(-0.79%) |
May 09, 2024 | 17.38 | 17.51 | 17.34 | 17.48 | 2,250,181 | +0.12(+0.68%) |
May 08, 2024 | 17.06 | 17.43 | 17.01 | 17.36 | 3,290,655 | +0.17(+0.97%) |
May 07, 2024 | 17.31 | 17.42 | 17.07 | 17.19 | 2,341,209 | -0.12(-0.68%) |
May 06, 2024 | 17.31 | 17.38 | 17.04 | 17.31 | 4,092,482 | +0.12(+0.69%) |
May 03, 2024 | 16.94 | 17.36 | 16.73 | 17.19 | 5,697,262 | +0.26(+1.51%) |
May 02, 2024 | 16.66 | 16.98 | 16.66 | 16.94 | 3,202,992 | +0.29(+1.77%) |