Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 18.44 | 19.28 | 18.33 | 19.25 | 36,893,648 | +0.89(+4.85%) |
Jul 15, 2024 | 18.48 | 18.63 | 18.31 | 18.36 | 24,220,988 | -0.16(-0.86%) |
Jul 12, 2024 | 17.83 | 18.57 | 17.81 | 18.52 | 23,046,270 | +0.39(+2.15%) |
Jul 11, 2024 | 18.05 | 18.18 | 17.86 | 18.13 | 31,511,288 | +0.35(+1.97%) |
Jul 10, 2024 | 17.67 | 17.87 | 17.64 | 17.78 | 19,899,100 | +0.34(+1.95%) |
Jul 09, 2024 | 17.35 | 17.55 | 17.26 | 17.44 | 16,394,756 | +0.06(+0.35%) |
Jul 08, 2024 | 17.25 | 17.46 | 17.11 | 17.38 | 18,309,448 | -0.06(-0.34%) |
Jul 05, 2024 | 17.56 | 17.78 | 17.42 | 17.44 | 23,282,036 | +0.14(+0.81%) |
Jul 03, 2024 | 16.85 | 17.36 | 16.84 | 17.30 | 18,999,856 | +0.68(+4.09%) |
Jul 02, 2024 | 16.56 | 16.70 | 16.41 | 16.62 | 11,801,634 | +0.06(+0.36%) |
Jul 01, 2024 | 16.76 | 16.84 | 16.54 | 16.56 | 9,191,625 | -0.12(-0.72%) |
Jun 28, 2024 | 16.99 | 17.01 | 16.58 | 16.68 | 13,271,660 | -0.16(-0.95%) |
Jun 27, 2024 | 16.98 | 17.02 | 16.83 | 16.84 | 14,847,501 | +0.04(+0.24%) |
Jun 26, 2024 | 16.34 | 16.84 | 16.33 | 16.80 | 16,930,574 | +0.21(+1.27%) |
Jun 25, 2024 | 16.61 | 16.79 | 16.50 | 16.59 | 14,947,015 | -0.13(-0.78%) |
Jun 24, 2024 | 16.68 | 16.81 | 16.58 | 16.72 | 14,604,037 | +0.16(+0.97%) |
Jun 21, 2024 | 16.98 | 16.98 | 16.45 | 16.56 | 35,931,268 | -0.40(-2.36%) |
Jun 20, 2024 | 16.50 | 17.15 | 16.44 | 16.96 | 31,192,424 | +0.55(+3.35%) |
Jun 18, 2024 | 16.09 | 16.50 | 16.07 | 16.41 | 19,403,898 | +0.27(+1.67%) |
Jun 17, 2024 | 16.00 | 16.18 | 15.97 | 16.14 | 19,872,888 | +0.11(+0.69%) |
Jun 14, 2024 | 16.20 | 16.20 | 15.92 | 16.03 | 19,395,918 | -0.04(-0.25%) |
Jun 13, 2024 | 16.29 | 16.51 | 15.92 | 16.07 | 21,655,028 | -0.33(-2.01%) |
Jun 12, 2024 | 16.45 | 16.56 | 16.21 | 16.40 | 25,426,934 | +0.22(+1.36%) |
Jun 11, 2024 | 16.28 | 16.28 | 16.00 | 16.18 | 17,057,416 | -0.27(-1.64%) |
Jun 10, 2024 | 16.25 | 16.46 | 16.12 | 16.45 | 21,487,244 | +0.30(+1.86%) |
Jun 07, 2024 | 16.82 | 16.83 | 16.12 | 16.15 | 36,198,520 | -1.17(-6.76%) |
Jun 06, 2024 | 16.66 | 17.37 | 16.51 | 17.32 | 23,540,612 | +0.62(+3.71%) |
Jun 05, 2024 | 16.52 | 16.74 | 16.39 | 16.70 | 15,599,386 | +0.21(+1.27%) |
Jun 04, 2024 | 17.09 | 17.09 | 16.36 | 16.49 | 32,326,356 | -0.93(-5.34%) |
Jun 03, 2024 | 17.15 | 17.53 | 0.2500 | 17.42 | 18,902,334 | +0.33(+1.93%) |
May 31, 2024 | 17.13 | 17.26 | 16.97 | 17.09 | 20,478,590 | +0.08(+0.47%) |
May 30, 2024 | 16.86 | 17.11 | 16.86 | 17.01 | 12,394,866 | +0.19(+1.12%) |
May 29, 2024 | 17.14 | 17.28 | 16.81 | 16.82 | 12,338,622 | -0.52(-2.98%) |
May 28, 2024 | 17.14 | 17.37 | 16.96 | 17.34 | 21,566,522 | +0.42(+2.47%) |
May 24, 2024 | 16.98 | 17.08 | 16.91 | 16.92 | 13,974,828 | +0.08(+0.47%) |
May 23, 2024 | 17.10 | 17.29 | 16.81 | 16.84 | 25,507,306 | -0.35(-2.02%) |
May 22, 2024 | 17.50 | 17.60 | 17.12 | 17.19 | 21,176,128 | -0.51(-2.87%) |
May 21, 2024 | 17.75 | 17.83 | 17.60 | 17.70 | 14,295,971 | -0.12(-0.67%) |
May 20, 2024 | 17.87 | 17.99 | 17.64 | 17.82 | 18,169,898 | +0.03(+0.17%) |
May 17, 2024 | 17.70 | 17.79 | 17.53 | 17.79 | 21,203,118 | +0.37(+2.11%) |
May 16, 2024 | 17.29 | 17.51 | 17.17 | 17.42 | 16,388,458 | +0.10(+0.57%) |
May 15, 2024 | 17.24 | 17.47 | 16.94 | 17.32 | 20,027,522 | +0.27(+1.57%) |
May 14, 2024 | 16.93 | 17.05 | 16.86 | 17.05 | 13,054,259 | +0.21(+1.24%) |
May 13, 2024 | 16.82 | 17.03 | 16.70 | 16.84 | 12,764,129 | +0.01(+0.06%) |
May 10, 2024 | 17.20 | 17.22 | 16.82 | 16.83 | 16,636,936 | -0.10(-0.59%) |
May 09, 2024 | 16.70 | 17.04 | 16.70 | 16.93 | 18,870,534 | +0.31(+1.85%) |
May 08, 2024 | 16.45 | 16.78 | 16.45 | 16.62 | 12,279,926 | -0.02(-0.12%) |
May 07, 2024 | 16.51 | 16.66 | 16.43 | 16.64 | 12,805,805 | +0.07(+0.42%) |
May 06, 2024 | 16.68 | 16.76 | 16.51 | 16.57 | 13,746,298 | +0.21(+1.28%) |
May 03, 2024 | 16.53 | 16.53 | 16.23 | 16.36 | 16,905,228 | -0.09(-0.54%) |
May 02, 2024 | 16.19 | 16.59 | 16.08 | 16.45 | 19,230,932 | +0.19(+1.16%) |