Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 18.52 | 18.63 | 18.51 | 18.54 | 1,174,832 | -0.36(-1.90%) |
Jul 18, 2024 | 19.04 | 19.10 | 18.87 | 18.90 | 1,196,913 | -0.12(-0.63%) |
Jul 17, 2024 | 19.14 | 19.22 | 18.95 | 19.02 | 1,514,038 | -0.08(-0.42%) |
Jul 16, 2024 | 18.89 | 19.10 | 18.89 | 19.10 | 2,468,135 | +0.32(+1.70%) |
Jul 15, 2024 | 18.73 | 18.90 | 18.69 | 18.78 | 1,454,427 | +0.07(+0.37%) |
Jul 12, 2024 | 18.60 | 18.73 | 18.58 | 18.71 | 1,218,021 | +0.01(+0.05%) |
Jul 11, 2024 | 18.70 | 18.75 | 18.60 | 18.70 | 4,135,381 | +0.28(+1.52%) |
Jul 10, 2024 | 18.49 | 18.54 | 18.41 | 18.42 | 875,506 | +0.05(+0.27%) |
Jul 09, 2024 | 18.38 | 18.43 | 18.25 | 18.37 | 1,237,035 | +0.03(+0.16%) |
Jul 08, 2024 | 18.43 | 18.46 | 18.25 | 18.34 | 1,326,332 | -0.21(-1.13%) |
Jul 05, 2024 | 18.45 | 18.57 | 18.45 | 18.55 | 2,114,344 | +0.25(+1.37%) |
Jul 03, 2024 | 18.28 | 18.39 | 18.28 | 18.30 | 1,390,744 | +0.18(+0.99%) |
Jul 02, 2024 | 18.11 | 18.17 | 18.05 | 18.12 | 965,389 | +0.00(+0.00%) |
Jul 01, 2024 | 18.07 | 18.14 | 18.03 | 18.12 | 1,164,286 | +0.06(+0.33%) |
Jun 28, 2024 | 18.13 | 18.14 | 18.05 | 18.06 | 754,230 | -0.02(-0.11%) |
Jun 27, 2024 | 18.04 | 18.12 | 18.03 | 18.08 | 1,086,050 | +0.22(+1.23%) |
Jun 26, 2024 | 17.85 | 17.92 | 17.84 | 17.86 | 1,225,396 | -0.16(-0.89%) |
Jun 25, 2024 | 18.07 | 18.10 | 18.00 | 18.02 | 1,250,507 | -0.09(-0.50%) |
Jun 24, 2024 | 18.08 | 18.15 | 18.08 | 18.11 | 1,225,582 | +0.09(+0.50%) |
Jun 21, 2024 | 18.30 | 18.30 | 18.00 | 18.02 | 1,817,308 | -0.31(-1.69%) |
Jun 20, 2024 | 18.17 | 18.38 | 18.16 | 18.33 | 2,246,322 | +0.23(+1.27%) |
Jun 18, 2024 | 18.00 | 18.12 | 17.98 | 18.10 | 1,068,433 | +0.06(+0.33%) |
Jun 17, 2024 | 18.05 | 18.09 | 17.94 | 18.04 | 1,061,356 | -0.11(-0.61%) |
Jun 14, 2024 | 18.08 | 18.15 | 18.05 | 18.15 | 1,747,585 | +0.26(+1.45%) |
Jun 13, 2024 | 18.03 | 18.07 | 17.83 | 17.89 | 1,494,842 | -0.17(-0.94%) |
Jun 12, 2024 | 18.20 | 18.22 | 18.00 | 18.06 | 1,886,383 | +0.04(+0.22%) |
Jun 11, 2024 | 17.98 | 18.04 | 17.94 | 18.02 | 1,223,958 | +0.04(+0.22%) |
Jun 10, 2024 | 17.93 | 18.02 | 17.89 | 17.98 | 1,490,229 | +0.18(+1.01%) |
Jun 07, 2024 | 18.09 | 18.09 | 17.80 | 17.80 | 2,676,364 | -0.63(-3.42%) |
Jun 06, 2024 | 18.35 | 18.49 | 18.32 | 18.43 | 1,221,257 | +0.13(+0.71%) |
Jun 05, 2024 | 18.18 | 18.32 | 18.12 | 18.30 | 1,884,003 | +0.21(+1.16%) |
Jun 04, 2024 | 18.17 | 18.17 | 17.98 | 18.09 | 1,299,857 | -0.15(-0.82%) |
Jun 03, 2024 | 18.15 | 18.28 | 18.10 | 18.24 | 2,815,461 | +0.15(+0.83%) |
May 31, 2024 | 18.29 | 18.30 | 18.04 | 18.09 | 1,663,392 | -0.08(-0.44%) |
May 30, 2024 | 18.20 | 18.25 | 18.17 | 18.17 | 1,109,552 | +0.03(+0.17%) |
May 29, 2024 | 18.20 | 18.20 | 18.13 | 18.14 | 1,572,075 | -0.15(-0.82%) |
May 28, 2024 | 18.33 | 18.34 | 18.20 | 18.29 | 2,028,613 | +0.19(+1.05%) |
May 24, 2024 | 18.18 | 18.21 | 18.09 | 18.10 | 1,031,089 | +0.02(+0.11%) |
May 23, 2024 | 18.35 | 18.40 | 18.08 | 18.08 | 1,897,032 | -0.42(-2.27%) |
May 22, 2024 | 18.74 | 18.74 | 18.45 | 18.50 | 1,550,392 | -0.32(-1.70%) |
May 21, 2024 | 18.88 | 18.89 | 18.77 | 18.82 | 1,367,699 | -0.04(-0.21%) |
May 20, 2024 | 18.78 | 18.93 | 18.70 | 18.86 | 2,272,201 | +0.11(+0.59%) |
May 17, 2024 | 18.65 | 18.75 | 18.62 | 18.75 | 3,582,893 | +0.29(+1.57%) |
May 16, 2024 | 18.48 | 18.51 | 18.40 | 18.46 | 2,100,330 | -0.04(-0.22%) |
May 15, 2024 | 18.33 | 18.55 | 18.23 | 18.50 | 2,152,836 | +0.24(+1.31%) |
May 14, 2024 | 18.22 | 18.29 | 18.19 | 18.26 | 1,362,095 | +0.13(+0.72%) |
May 13, 2024 | 18.21 | 18.23 | 18.10 | 18.13 | 1,476,668 | -0.20(-1.09%) |
May 10, 2024 | 18.38 | 18.40 | 18.27 | 18.33 | 1,581,741 | +0.16(+0.88%) |
May 09, 2024 | 17.93 | 18.19 | 17.93 | 18.17 | 1,472,994 | +0.32(+1.79%) |
May 08, 2024 | 17.85 | 17.97 | 17.85 | 17.85 | 1,354,549 | -0.06(-0.34%) |
May 07, 2024 | 17.96 | 17.98 | 17.90 | 17.91 | 897,276 | -0.08(-0.44%) |
May 06, 2024 | 17.99 | 18.04 | 17.94 | 17.99 | 1,205,854 | +0.19(+1.07%) |
May 03, 2024 | 17.80 | 17.84 | 17.64 | 17.80 | 1,757,907 | -0.03(-0.17%) |
May 02, 2024 | 17.75 | 17.88 | 17.71 | 17.83 | 1,568,889 | -0.06(-0.34%) |