Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 18.78 | 19.03 | 18.70 | 18.73 | 1,381,805 | -0.21(-1.11%) |
Jul 18, 2024 | 19.08 | 19.48 | 18.94 | 18.94 | 1,056,492 | -0.18(-0.94%) |
Jul 17, 2024 | 19.03 | 19.21 | 18.89 | 19.12 | 2,565,975 | +0.09(+0.47%) |
Jul 16, 2024 | 18.76 | 19.10 | 18.76 | 19.03 | 1,272,301 | +0.35(+1.87%) |
Jul 15, 2024 | 18.80 | 18.87 | 18.54 | 18.68 | 3,259,530 | -0.01(-0.05%) |
Jul 12, 2024 | 18.74 | 18.89 | 18.59 | 18.69 | 1,817,288 | +0.13(+0.70%) |
Jul 11, 2024 | 18.50 | 18.59 | 18.27 | 18.56 | 1,650,059 | +0.39(+2.15%) |
Jul 10, 2024 | 18.21 | 18.35 | 18.15 | 18.17 | 1,119,218 | -0.02(-0.11%) |
Jul 09, 2024 | 17.73 | 18.27 | 17.73 | 18.19 | 1,360,744 | +0.42(+2.36%) |
Jul 08, 2024 | 17.74 | 17.92 | 17.66 | 17.77 | 1,152,734 | +0.14(+0.79%) |
Jul 05, 2024 | 17.75 | 17.88 | 17.50 | 17.63 | 2,021,989 | -0.10(-0.56%) |
Jul 03, 2024 | 17.85 | 17.95 | 17.69 | 17.73 | 593,730 | -0.13(-0.73%) |
Jul 02, 2024 | 17.59 | 17.87 | 17.42 | 17.86 | 1,856,847 | +0.27(+1.53%) |
Jul 01, 2024 | 17.40 | 17.68 | 17.31 | 17.59 | 1,933,966 | +0.16(+0.92%) |
Jun 28, 2024 | 17.70 | 17.77 | 17.39 | 17.43 | 11,635,977 | -0.14(-0.80%) |
Jun 27, 2024 | 17.33 | 17.70 | 17.28 | 17.57 | 1,734,233 | +0.19(+1.09%) |
Jun 26, 2024 | 16.91 | 17.45 | 16.87 | 17.38 | 1,416,140 | +0.35(+2.06%) |
Jun 25, 2024 | 17.28 | 17.29 | 17.00 | 17.03 | 1,373,088 | -0.33(-1.90%) |
Jun 24, 2024 | 17.36 | 17.57 | 17.24 | 17.36 | 1,381,393 | +0.12(+0.70%) |
Jun 21, 2024 | 17.26 | 17.35 | 17.07 | 17.24 | 1,750,331 | +0.05(+0.29%) |
Jun 20, 2024 | 17.36 | 17.42 | 17.11 | 17.19 | 1,590,021 | -0.06(-0.35%) |
Jun 18, 2024 | 17.49 | 17.63 | 17.23 | 17.25 | 1,672,744 | -0.27(-1.54%) |
Jun 17, 2024 | 17.53 | 17.63 | 17.23 | 17.52 | 1,415,441 | -0.01(-0.06%) |
Jun 14, 2024 | 17.46 | 17.61 | 17.31 | 17.53 | 1,248,482 | -0.10(-0.57%) |
Jun 13, 2024 | 17.85 | 17.90 | 17.43 | 17.63 | 1,665,677 | -0.18(-1.01%) |
Jun 12, 2024 | 18.00 | 18.23 | 17.69 | 17.81 | 2,422,014 | +0.11(+0.62%) |
Jun 11, 2024 | 17.58 | 17.90 | 17.56 | 17.70 | 1,621,316 | -0.04(-0.23%) |
Jun 10, 2024 | 17.85 | 17.93 | 17.47 | 17.74 | 2,492,690 | -0.35(-1.93%) |
Jun 07, 2024 | 17.85 | 18.15 | 17.63 | 18.09 | 2,709,387 | -0.04(-0.22%) |
Jun 06, 2024 | 17.95 | 18.32 | 17.92 | 18.13 | 2,579,558 | +0.11(+0.61%) |
Jun 05, 2024 | 17.92 | 18.13 | 17.52 | 18.02 | 4,138,629 | +0.63(+3.62%) |
Jun 04, 2024 | 16.75 | 17.41 | 16.50 | 17.39 | 2,590,214 | +0.65(+3.88%) |
Jun 03, 2024 | 16.79 | 16.79 | 16.33 | 16.74 | 2,759,447 | +0.07(+0.42%) |
May 31, 2024 | 16.01 | 16.94 | 16.01 | 16.67 | 5,613,309 | +0.52(+3.22%) |
May 30, 2024 | 15.97 | 16.24 | 15.83 | 16.15 | 1,960,580 | +0.32(+2.02%) |
May 29, 2024 | 16.13 | 16.23 | 15.71 | 15.83 | 2,304,950 | -0.47(-2.88%) |
May 28, 2024 | 16.40 | 16.62 | 16.11 | 16.30 | 1,509,424 | +0.06(+0.37%) |
May 24, 2024 | 16.17 | 16.39 | 16.05 | 16.24 | 1,698,165 | +0.08(+0.50%) |
May 23, 2024 | 16.41 | 16.49 | 15.90 | 16.16 | 2,463,290 | -0.24(-1.46%) |
May 22, 2024 | 16.86 | 17.06 | 16.34 | 16.40 | 2,441,609 | -0.61(-3.59%) |
May 21, 2024 | 17.28 | 17.48 | 16.86 | 17.01 | 5,427,833 | -0.35(-2.02%) |
May 20, 2024 | 17.45 | 17.55 | 17.27 | 17.36 | 1,293,058 | -0.15(-0.86%) |
May 17, 2024 | 17.04 | 17.61 | 16.91 | 17.51 | 1,920,630 | +0.50(+2.94%) |
May 16, 2024 | 17.22 | 17.37 | 16.95 | 17.01 | 1,984,869 | -0.19(-1.10%) |
May 15, 2024 | 17.14 | 17.43 | 16.93 | 17.20 | 3,037,233 | +0.25(+1.47%) |
May 14, 2024 | 16.99 | 17.06 | 16.84 | 16.95 | 863,220 | +0.18(+1.07%) |
May 13, 2024 | 16.73 | 17.09 | 16.73 | 16.77 | 1,078,167 | +0.06(+0.36%) |
May 10, 2024 | 16.76 | 16.94 | 16.66 | 16.71 | 757,215 | -0.05(-0.30%) |
May 09, 2024 | 16.51 | 16.80 | 16.38 | 16.76 | 1,064,276 | +0.29(+1.76%) |
May 08, 2024 | 17.05 | 17.05 | 16.39 | 16.47 | 1,370,067 | -0.44(-2.60%) |
May 07, 2024 | 17.18 | 17.27 | 16.87 | 16.91 | 1,547,372 | -0.27(-1.57%) |
May 06, 2024 | 16.80 | 17.44 | 16.80 | 17.18 | 2,304,328 | +0.44(+2.63%) |
May 03, 2024 | 16.84 | 17.03 | 16.48 | 16.74 | 1,875,633 | +0.10(+0.60%) |
May 02, 2024 | 16.14 | 16.89 | 15.93 | 16.64 | 2,925,527 | +0.37(+2.27%) |