Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.65 | 17.11 | 16.59 | 17.04 | 1,327,934 | -0.08(-0.47%) |
Jul 18, 2024 | 17.28 | 17.32 | 16.91 | 17.12 | 1,755,281 | -0.15(-0.87%) |
Jul 17, 2024 | 17.85 | 17.88 | 17.26 | 17.27 | 1,729,052 | -0.52(-2.92%) |
Jul 16, 2024 | 17.66 | 17.91 | 17.58 | 17.79 | 1,866,771 | +0.23(+1.31%) |
Jul 15, 2024 | 17.79 | 17.82 | 17.45 | 17.56 | 1,293,496 | -0.07(-0.40%) |
Jul 12, 2024 | 17.36 | 17.66 | 17.30 | 17.63 | 1,849,050 | +0.11(+0.63%) |
Jul 11, 2024 | 17.50 | 17.62 | 16.88 | 17.52 | 1,890,248 | +0.41(+2.40%) |
Jul 10, 2024 | 16.87 | 17.22 | 16.82 | 17.11 | 1,224,096 | +0.41(+2.46%) |
Jul 09, 2024 | 16.75 | 16.91 | 16.64 | 16.70 | 1,079,748 | -0.04(-0.24%) |
Jul 08, 2024 | 16.48 | 16.74 | 16.39 | 16.74 | 1,012,304 | +0.17(+1.03%) |
Jul 05, 2024 | 16.33 | 16.77 | 16.28 | 16.57 | 1,931,023 | +0.48(+2.98%) |
Jul 03, 2024 | 15.89 | 16.30 | 15.82 | 16.09 | 1,008,861 | +0.50(+3.21%) |
Jul 02, 2024 | 15.50 | 15.76 | 15.35 | 15.59 | 2,273,609 | +0.05(+0.32%) |
Jul 01, 2024 | 15.77 | 15.85 | 15.54 | 15.54 | 646,898 | -0.14(-0.89%) |
Jun 28, 2024 | 15.88 | 15.97 | 15.58 | 15.68 | 1,029,197 | -0.09(-0.57%) |
Jun 27, 2024 | 15.99 | 16.10 | 15.77 | 15.77 | 1,193,646 | -0.08(-0.50%) |
Jun 26, 2024 | 15.50 | 15.86 | 15.48 | 15.85 | 1,524,872 | +0.23(+1.47%) |
Jun 25, 2024 | 15.60 | 15.70 | 15.50 | 15.62 | 1,091,348 | -0.07(-0.45%) |
Jun 24, 2024 | 15.80 | 15.95 | 15.53 | 15.69 | 1,891,350 | -0.03(-0.19%) |
Jun 21, 2024 | 15.83 | 15.87 | 15.54 | 15.72 | 5,266,163 | -0.17(-1.07%) |
Jun 20, 2024 | 15.64 | 15.93 | 15.58 | 15.89 | 2,289,299 | +0.42(+2.71%) |
Jun 18, 2024 | 15.21 | 15.62 | 15.16 | 15.47 | 1,967,923 | +0.17(+1.11%) |
Jun 17, 2024 | 15.17 | 15.38 | 15.01 | 15.30 | 1,676,766 | -0.01(-0.07%) |
Jun 14, 2024 | 15.48 | 15.50 | 15.13 | 15.31 | 1,939,560 | +0.06(+0.39%) |
Jun 13, 2024 | 15.81 | 16.01 | 15.17 | 15.25 | 5,542,485 | -0.66(-4.18%) |
Jun 12, 2024 | 16.16 | 16.26 | 15.81 | 15.91 | 1,399,300 | +0.04(+0.25%) |
Jun 11, 2024 | 16.01 | 16.04 | 15.76 | 15.88 | 1,275,170 | -0.25(-1.55%) |
Jun 10, 2024 | 15.98 | 16.17 | 15.76 | 16.12 | 2,216,053 | +0.19(+1.19%) |
Jun 07, 2024 | 16.37 | 16.40 | 15.88 | 15.94 | 2,787,214 | -0.96(-5.67%) |
Jun 06, 2024 | 16.64 | 16.97 | 16.61 | 16.89 | 2,307,621 | +0.25(+1.50%) |
Jun 05, 2024 | 16.40 | 16.67 | 16.31 | 16.64 | 1,490,721 | +0.30(+1.83%) |
Jun 04, 2024 | 16.55 | 16.58 | 16.06 | 16.34 | 1,804,608 | -0.55(-3.25%) |
Jun 03, 2024 | 16.71 | 16.90 | 16.67 | 16.89 | 1,386,265 | +0.21(+1.26%) |
May 31, 2024 | 16.86 | 17.02 | 16.49 | 16.68 | 1,538,346 | -0.10(-0.59%) |
May 30, 2024 | 16.72 | 17.01 | 16.72 | 16.78 | 1,958,989 | +0.06(+0.36%) |
May 29, 2024 | 16.86 | 17.06 | 16.70 | 16.72 | 1,386,753 | -0.35(-2.05%) |
May 28, 2024 | 16.97 | 17.17 | 16.78 | 17.07 | 1,743,788 | +0.51(+3.07%) |
May 24, 2024 | 16.62 | 16.80 | 16.51 | 16.56 | 1,314,253 | +0.04(+0.24%) |
May 23, 2024 | 16.44 | 16.70 | 16.29 | 16.52 | 3,808,441 | +0.01(+0.06%) |
May 22, 2024 | 16.99 | 17.07 | 16.40 | 16.51 | 2,644,778 | -0.71(-4.12%) |
May 21, 2024 | 17.07 | 17.26 | 16.91 | 17.22 | 2,530,095 | +0.04(+0.23%) |
May 20, 2024 | 17.06 | 17.25 | 16.88 | 17.18 | 1,806,474 | +0.12(+0.70%) |
May 17, 2024 | 16.52 | 17.08 | 16.42 | 17.06 | 3,727,785 | +0.81(+4.98%) |
May 16, 2024 | 15.99 | 16.34 | 15.88 | 16.25 | 2,554,267 | +0.15(+0.93%) |
May 15, 2024 | 15.89 | 16.17 | 15.62 | 16.10 | 2,074,289 | +0.35(+2.22%) |
May 14, 2024 | 15.55 | 15.77 | 15.45 | 15.76 | 1,595,187 | +0.36(+2.34%) |
May 13, 2024 | 15.59 | 15.70 | 15.32 | 15.40 | 1,571,870 | -0.23(-1.47%) |
May 10, 2024 | 15.86 | 15.91 | 15.59 | 15.63 | 2,194,891 | -0.03(-0.19%) |
May 09, 2024 | 15.42 | 15.74 | 15.39 | 15.66 | 2,310,011 | +0.36(+2.35%) |
May 08, 2024 | 15.12 | 15.54 | 15.03 | 15.30 | 1,388,990 | +0.02(+0.13%) |
May 07, 2024 | 15.18 | 15.40 | 15.16 | 15.28 | 1,129,503 | +0.03(+0.20%) |
May 06, 2024 | 15.38 | 15.47 | 15.20 | 15.25 | 1,357,734 | +0.24(+1.60%) |
May 03, 2024 | 14.99 | 15.13 | 14.78 | 15.01 | 1,618,636 | +0.07(+0.47%) |
May 02, 2024 | 14.74 | 15.07 | 14.70 | 14.94 | 1,865,953 | +0.00(+0.00%) |