Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.91 | 16.04 | 15.48 | 15.51 | 1,744,226 | -0.56(-3.48%) |
Jul 18, 2024 | 16.29 | 16.43 | 15.83 | 16.07 | 1,021,005 | -0.37(-2.25%) |
Jul 17, 2024 | 17.14 | 17.45 | 16.41 | 16.44 | 1,629,859 | -0.87(-5.03%) |
Jul 16, 2024 | 16.67 | 17.40 | 16.58 | 17.31 | 992,726 | +0.69(+4.15%) |
Jul 15, 2024 | 16.64 | 16.91 | 16.48 | 16.62 | 926,170 | +0.09(+0.54%) |
Jul 12, 2024 | 16.89 | 16.96 | 16.47 | 16.53 | 859,371 | +0.01(+0.06%) |
Jul 11, 2024 | 16.72 | 16.98 | 16.42 | 16.52 | 1,287,422 | +0.30(+1.85%) |
Jul 10, 2024 | 15.92 | 16.28 | 15.85 | 16.22 | 1,111,170 | +0.44(+2.79%) |
Jul 09, 2024 | 16.33 | 16.41 | 15.70 | 15.78 | 1,512,094 | -0.65(-3.96%) |
Jul 08, 2024 | 16.37 | 16.57 | 16.17 | 16.43 | 693,548 | +0.26(+1.61%) |
Jul 05, 2024 | 16.26 | 16.26 | 15.88 | 16.17 | 713,180 | -0.19(-1.16%) |
Jul 03, 2024 | 15.96 | 16.42 | 15.87 | 16.36 | 469,557 | +0.50(+3.15%) |
Jul 02, 2024 | 15.86 | 16.04 | 15.56 | 15.86 | 888,758 | +0.00(+0.00%) |
Jul 01, 2024 | 15.71 | 15.96 | 15.48 | 15.86 | 1,299,764 | +0.17(+1.08%) |
Jun 28, 2024 | 15.69 | 15.97 | 15.50 | 15.69 | 3,451,371 | +0.11(+0.71%) |
Jun 27, 2024 | 16.06 | 16.06 | 15.52 | 15.58 | 1,474,661 | -0.49(-3.05%) |
Jun 26, 2024 | 16.37 | 16.37 | 15.76 | 16.07 | 2,501,779 | -0.40(-2.43%) |
Jun 25, 2024 | 18.42 | 18.42 | 16.44 | 16.47 | 2,824,473 | -2.07(-11.17%) |
Jun 24, 2024 | 17.94 | 18.74 | 17.92 | 18.54 | 1,546,912 | +0.75(+4.22%) |
Jun 21, 2024 | 17.99 | 18.05 | 17.56 | 17.79 | 2,095,525 | -0.40(-2.20%) |
Jun 20, 2024 | 18.75 | 18.84 | 18.15 | 18.19 | 815,523 | -0.63(-3.35%) |
Jun 18, 2024 | 19.07 | 19.28 | 18.76 | 18.82 | 1,170,860 | -0.29(-1.52%) |
Jun 17, 2024 | 19.28 | 19.41 | 18.69 | 19.11 | 1,026,816 | -0.27(-1.39%) |
Jun 14, 2024 | 19.62 | 19.89 | 18.94 | 19.38 | 1,133,405 | -0.54(-2.71%) |
Jun 13, 2024 | 19.70 | 20.25 | 19.57 | 19.92 | 1,033,023 | +0.36(+1.84%) |
Jun 12, 2024 | 20.04 | 20.29 | 19.50 | 19.56 | 748,127 | +0.11(+0.57%) |
Jun 11, 2024 | 19.20 | 19.57 | 18.96 | 19.45 | 709,455 | -0.06(-0.31%) |
Jun 10, 2024 | 19.30 | 19.79 | 19.25 | 19.51 | 692,425 | -0.03(-0.15%) |
Jun 07, 2024 | 19.34 | 19.65 | 19.10 | 19.54 | 731,165 | -0.13(-0.66%) |
Jun 06, 2024 | 20.12 | 20.14 | 19.64 | 19.67 | 521,942 | -0.45(-2.24%) |
Jun 05, 2024 | 19.63 | 20.15 | 19.54 | 20.12 | 601,751 | +0.49(+2.50%) |
Jun 04, 2024 | 19.94 | 19.94 | 19.43 | 19.63 | 1,050,741 | -0.66(-3.25%) |
Jun 03, 2024 | 20.43 | 20.70 | 19.76 | 20.29 | 1,724,561 | +0.48(+2.42%) |
May 31, 2024 | 19.78 | 19.98 | 19.25 | 19.81 | 1,162,626 | +0.08(+0.41%) |
May 30, 2024 | 19.79 | 19.95 | 19.61 | 19.73 | 473,069 | +0.01(+0.05%) |
May 29, 2024 | 19.37 | 19.85 | 19.32 | 19.72 | 1,101,031 | -0.05(-0.25%) |
May 28, 2024 | 19.00 | 19.89 | 18.99 | 19.77 | 1,456,400 | +0.78(+4.11%) |
May 24, 2024 | 18.55 | 19.14 | 18.48 | 18.99 | 1,503,257 | +0.66(+3.60%) |
May 23, 2024 | 18.70 | 18.70 | 18.03 | 18.33 | 873,864 | -0.20(-1.08%) |
May 22, 2024 | 19.29 | 19.41 | 18.43 | 18.53 | 1,058,725 | -0.95(-4.88%) |
May 21, 2024 | 19.39 | 19.56 | 19.29 | 19.48 | 939,917 | -0.06(-0.31%) |
May 20, 2024 | 19.40 | 19.62 | 19.36 | 19.54 | 751,737 | +0.15(+0.77%) |
May 17, 2024 | 19.16 | 19.45 | 19.13 | 19.39 | 713,543 | +0.32(+1.65%) |
May 16, 2024 | 19.37 | 19.37 | 18.99 | 19.07 | 787,070 | -0.30(-1.54%) |
May 15, 2024 | 19.47 | 19.48 | 19.04 | 19.37 | 690,755 | +0.26(+1.35%) |
May 14, 2024 | 19.26 | 19.33 | 19.02 | 19.11 | 717,695 | +0.03(+0.16%) |
May 13, 2024 | 19.30 | 19.43 | 19.06 | 19.08 | 904,636 | +0.10(+0.52%) |
May 10, 2024 | 19.15 | 19.15 | 18.83 | 18.99 | 767,325 | -0.07(-0.36%) |
May 09, 2024 | 19.12 | 19.31 | 18.91 | 19.06 | 691,340 | -0.01(-0.05%) |
May 08, 2024 | 18.85 | 19.13 | 18.70 | 19.07 | 764,922 | -0.02(-0.10%) |
May 07, 2024 | 18.74 | 19.16 | 18.65 | 19.08 | 954,750 | +0.49(+2.62%) |
May 06, 2024 | 18.98 | 19.10 | 18.33 | 18.60 | 1,450,140 | -0.12(-0.64%) |
May 03, 2024 | 19.37 | 19.61 | 18.67 | 18.72 | 1,577,032 | -0.34(-1.77%) |
May 02, 2024 | 17.47 | 19.62 | 17.29 | 19.06 | 3,357,778 | +2.08(+12.23%) |