Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.08 | 19.44 | 18.97 | 19.27 | 4,926,707 | +0.25(+1.31%) |
Jul 18, 2024 | 18.83 | 19.22 | 18.66 | 19.02 | 4,916,451 | +0.24(+1.28%) |
Jul 17, 2024 | 18.16 | 18.83 | 18.14 | 18.78 | 7,439,394 | +0.41(+2.23%) |
Jul 16, 2024 | 18.05 | 18.38 | 17.92 | 18.37 | 4,663,179 | +0.56(+3.14%) |
Jul 15, 2024 | 17.86 | 17.93 | 17.68 | 17.81 | 3,858,477 | +0.11(+0.62%) |
Jul 12, 2024 | 17.64 | 17.82 | 17.40 | 17.70 | 3,590,200 | +0.24(+1.37%) |
Jul 11, 2024 | 17.57 | 17.60 | 17.27 | 17.46 | 3,825,156 | +0.23(+1.33%) |
Jul 10, 2024 | 16.97 | 17.26 | 16.93 | 17.23 | 3,236,341 | +0.31(+1.83%) |
Jul 09, 2024 | 16.87 | 17.00 | 16.73 | 16.92 | 6,332,406 | +0.02(+0.12%) |
Jul 08, 2024 | 17.16 | 17.48 | 16.74 | 16.90 | 8,100,669 | -0.79(-4.47%) |
Jul 05, 2024 | 17.77 | 17.77 | 17.50 | 17.69 | 1,872,345 | -0.01(-0.06%) |
Jul 03, 2024 | 17.60 | 17.87 | 17.49 | 17.70 | 1,686,761 | +0.16(+0.91%) |
Jul 02, 2024 | 17.74 | 17.93 | 17.25 | 17.54 | 4,621,577 | -0.27(-1.52%) |
Jul 01, 2024 | 17.92 | 17.99 | 17.63 | 17.81 | 3,753,207 | +0.06(+0.34%) |
Jun 28, 2024 | 17.95 | 18.24 | 17.73 | 17.75 | 15,424,684 | -0.15(-0.84%) |
Jun 27, 2024 | 17.84 | 17.95 | 17.58 | 17.90 | 4,877,971 | +0.07(+0.39%) |
Jun 26, 2024 | 17.54 | 17.89 | 17.51 | 17.83 | 5,048,722 | +0.17(+0.96%) |
Jun 25, 2024 | 17.66 | 17.72 | 17.41 | 17.66 | 5,318,750 | +0.00(+0.00%) |
Jun 24, 2024 | 17.52 | 17.83 | 17.46 | 17.66 | 5,586,318 | +0.15(+0.86%) |
Jun 21, 2024 | 17.74 | 17.74 | 17.18 | 17.51 | 10,791,011 | -0.25(-1.41%) |
Jun 20, 2024 | 17.74 | 17.87 | 17.50 | 17.76 | 5,274,004 | +0.04(+0.23%) |
Jun 18, 2024 | 17.43 | 17.77 | 17.42 | 17.72 | 6,553,186 | +0.37(+2.13%) |
Jun 17, 2024 | 17.21 | 17.43 | 17.18 | 17.35 | 4,464,253 | +0.24(+1.40%) |
Jun 14, 2024 | 17.12 | 17.28 | 16.86 | 17.11 | 7,396,034 | -0.23(-1.33%) |
Jun 13, 2024 | 17.60 | 17.68 | 17.12 | 17.34 | 8,626,735 | -0.30(-1.70%) |
Jun 12, 2024 | 17.70 | 18.04 | 17.52 | 17.64 | 6,094,906 | +0.23(+1.32%) |
Jun 11, 2024 | 17.40 | 17.54 | 17.16 | 17.41 | 6,655,133 | +0.03(+0.17%) |
Jun 10, 2024 | 16.73 | 17.45 | 16.69 | 17.38 | 9,850,922 | +0.69(+4.13%) |
Jun 07, 2024 | 16.71 | 16.86 | 16.62 | 16.69 | 6,916,302 | -0.04(-0.24%) |
Jun 06, 2024 | 17.24 | 17.42 | 16.71 | 16.73 | 8,244,576 | -0.56(-3.24%) |
Jun 05, 2024 | 17.50 | 17.53 | 17.16 | 17.29 | 8,446,532 | -0.03(-0.17%) |
Jun 04, 2024 | 17.51 | 17.59 | 17.16 | 17.32 | 11,033,971 | -0.45(-2.53%) |
Jun 03, 2024 | 18.04 | 18.22 | 17.41 | 17.77 | 9,693,510 | -0.22(-1.22%) |
May 31, 2024 | 19.46 | 19.48 | 17.86 | 17.99 | 16,422,346 | -1.36(-7.03%) |
May 30, 2024 | 19.25 | 19.36 | 19.14 | 19.35 | 3,398,363 | +0.12(+0.62%) |
May 29, 2024 | 19.35 | 19.54 | 19.18 | 19.23 | 5,874,290 | -0.32(-1.64%) |
May 28, 2024 | 19.38 | 19.61 | 19.34 | 19.55 | 5,721,981 | +0.28(+1.45%) |
May 24, 2024 | 18.85 | 19.29 | 18.85 | 19.27 | 4,180,741 | +0.44(+2.34%) |
May 23, 2024 | 19.15 | 19.25 | 18.71 | 18.83 | 4,512,279 | -0.08(-0.42%) |
May 22, 2024 | 18.90 | 19.10 | 18.85 | 18.91 | 2,922,096 | -0.01(-0.05%) |
May 21, 2024 | 18.79 | 18.95 | 18.72 | 18.92 | 5,619,207 | +0.11(+0.58%) |
May 20, 2024 | 18.81 | 19.04 | 18.79 | 18.81 | 3,407,060 | -0.01(-0.05%) |
May 17, 2024 | 18.72 | 18.83 | 18.57 | 18.82 | 6,512,644 | +0.12(+0.64%) |
May 16, 2024 | 18.66 | 18.94 | 18.50 | 18.70 | 5,485,080 | +0.05(+0.27%) |
May 15, 2024 | 18.51 | 18.80 | 18.39 | 18.65 | 6,069,374 | +0.31(+1.67%) |
May 14, 2024 | 18.30 | 18.55 | 18.26 | 18.34 | 4,767,854 | +0.13(+0.71%) |
May 13, 2024 | 18.42 | 18.61 | 18.18 | 18.22 | 4,431,696 | -0.16(-0.86%) |
May 10, 2024 | 18.51 | 18.67 | 18.31 | 18.37 | 4,685,097 | +0.02(+0.11%) |
May 09, 2024 | 18.13 | 18.41 | 17.86 | 18.35 | 6,593,358 | +0.12(+0.65%) |
May 08, 2024 | 17.92 | 18.25 | 17.86 | 18.24 | 9,253,046 | +0.29(+1.60%) |
May 07, 2024 | 17.77 | 18.13 | 17.76 | 17.95 | 14,745,252 | -0.27(-1.47%) |
May 06, 2024 | 17.83 | 18.22 | 17.74 | 18.22 | 4,377,646 | +0.44(+2.45%) |
May 03, 2024 | 18.12 | 18.12 | 17.56 | 17.78 | 6,958,827 | -0.16(-0.88%) |
May 02, 2024 | 19.53 | 19.59 | 17.73 | 17.94 | 7,882,283 | -0.53(-2.90%) |