Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.71 | 19.81 | 19.54 | 19.57 | 625,836 | -0.12(-0.61%) |
Jul 18, 2024 | 19.61 | 19.99 | 19.58 | 19.69 | 814,066 | -0.08(-0.40%) |
Jul 17, 2024 | 19.61 | 19.91 | 19.61 | 19.77 | 1,088,204 | +0.12(+0.61%) |
Jul 16, 2024 | 19.54 | 19.70 | 19.44 | 19.65 | 1,066,274 | +0.31(+1.60%) |
Jul 15, 2024 | 19.56 | 19.57 | 19.27 | 19.34 | 1,419,685 | -0.03(-0.15%) |
Jul 12, 2024 | 19.16 | 19.50 | 19.05 | 19.37 | 1,477,689 | +0.41(+2.16%) |
Jul 11, 2024 | 18.75 | 19.02 | 18.65 | 18.96 | 806,089 | +0.56(+3.04%) |
Jul 10, 2024 | 18.36 | 18.42 | 18.25 | 18.40 | 762,883 | +0.18(+0.99%) |
Jul 09, 2024 | 18.04 | 18.26 | 17.98 | 18.22 | 787,816 | +0.13(+0.72%) |
Jul 08, 2024 | 18.22 | 18.30 | 18.03 | 18.09 | 893,702 | -0.06(-0.33%) |
Jul 05, 2024 | 18.25 | 18.32 | 18.14 | 18.15 | 737,477 | -0.13(-0.71%) |
Jul 03, 2024 | 18.45 | 18.53 | 18.23 | 18.28 | 421,805 | -0.13(-0.71%) |
Jul 02, 2024 | 18.27 | 18.43 | 18.16 | 18.41 | 1,010,260 | +0.21(+1.15%) |
Jul 01, 2024 | 18.39 | 18.43 | 17.95 | 18.20 | 1,428,829 | -0.27(-1.46%) |
Jun 28, 2024 | 18.37 | 18.52 | 18.20 | 18.47 | 3,247,717 | +0.25(+1.37%) |
Jun 27, 2024 | 18.08 | 18.27 | 18.03 | 18.22 | 674,182 | +0.20(+1.11%) |
Jun 26, 2024 | 17.94 | 18.05 | 17.94 | 18.02 | 817,227 | -0.05(-0.28%) |
Jun 25, 2024 | 18.31 | 18.37 | 17.94 | 18.07 | 1,043,268 | -0.25(-1.36%) |
Jun 24, 2024 | 18.12 | 18.37 | 17.95 | 18.32 | 1,250,344 | +0.25(+1.38%) |
Jun 21, 2024 | 18.09 | 18.21 | 17.99 | 18.07 | 2,126,452 | -0.02(-0.11%) |
Jun 20, 2024 | 17.90 | 18.16 | 17.90 | 18.09 | 587,659 | +0.05(+0.28%) |
Jun 18, 2024 | 17.99 | 18.07 | 17.91 | 18.04 | 945,066 | +0.09(+0.50%) |
Jun 17, 2024 | 17.80 | 18.01 | 17.80 | 17.95 | 1,123,199 | +0.02(+0.11%) |
Jun 14, 2024 | 17.70 | 18.05 | 17.65 | 17.93 | 1,890,708 | +0.10(+0.56%) |
Jun 13, 2024 | 17.54 | 17.89 | 17.46 | 17.83 | 1,646,866 | +0.26(+1.47%) |
Jun 12, 2024 | 17.46 | 17.94 | 17.46 | 17.57 | 1,427,480 | +0.53(+3.14%) |
Jun 11, 2024 | 17.04 | 17.16 | 17.02 | 17.04 | 640,675 | -0.16(-0.92%) |
Jun 10, 2024 | 17.26 | 17.35 | 17.02 | 17.20 | 739,017 | -0.24(-1.36%) |
Jun 07, 2024 | 17.48 | 17.56 | 17.38 | 17.43 | 575,537 | -0.20(-1.12%) |
Jun 06, 2024 | 17.52 | 17.72 | 17.48 | 17.63 | 390,534 | +0.07(+0.40%) |
Jun 05, 2024 | 17.76 | 17.76 | 17.55 | 17.56 | 416,732 | -0.13(-0.73%) |
Jun 04, 2024 | 17.77 | 17.81 | 17.61 | 17.69 | 678,450 | -0.14(-0.78%) |
Jun 03, 2024 | 17.75 | 17.90 | 17.64 | 17.83 | 1,309,387 | +0.27(+1.52%) |
May 31, 2024 | 17.08 | 17.57 | 17.08 | 17.56 | 1,184,443 | +0.53(+3.14%) |
May 30, 2024 | 16.86 | 17.05 | 16.86 | 17.03 | 432,409 | +0.28(+1.66%) |
May 29, 2024 | 16.68 | 16.78 | 16.61 | 16.75 | 539,205 | -0.08(-0.47%) |
May 28, 2024 | 16.90 | 17.00 | 16.81 | 16.83 | 996,462 | +0.03(+0.18%) |
May 24, 2024 | 17.02 | 17.06 | 16.78 | 16.80 | 420,639 | -0.10(-0.59%) |
May 23, 2024 | 17.08 | 17.08 | 16.83 | 16.90 | 560,181 | -0.21(-1.22%) |
May 22, 2024 | 17.06 | 17.27 | 17.05 | 17.11 | 586,236 | -0.03(-0.17%) |
May 21, 2024 | 17.08 | 17.21 | 17.06 | 17.14 | 388,805 | +0.04(+0.23%) |
May 20, 2024 | 17.36 | 17.44 | 17.04 | 17.10 | 757,145 | -0.31(-1.76%) |
May 17, 2024 | 17.30 | 17.44 | 17.17 | 17.40 | 462,394 | +0.16(+0.92%) |
May 16, 2024 | 17.25 | 17.29 | 17.13 | 17.25 | 455,964 | -0.02(-0.11%) |
May 15, 2024 | 17.41 | 17.48 | 17.25 | 17.27 | 695,525 | +0.06(+0.35%) |
May 14, 2024 | 17.30 | 17.36 | 17.04 | 17.21 | 1,118,286 | +0.07(+0.40%) |
May 13, 2024 | 17.12 | 17.15 | 16.99 | 17.14 | 878,695 | +0.14(+0.82%) |
May 10, 2024 | 16.97 | 17.04 | 16.93 | 17.00 | 897,207 | +0.00(+0.00%) |
May 09, 2024 | 16.94 | 17.06 | 16.82 | 17.00 | 968,627 | +0.11(+0.64%) |
May 08, 2024 | 16.92 | 17.01 | 16.82 | 16.89 | 925,838 | -0.24(-1.39%) |
May 07, 2024 | 16.94 | 17.66 | 16.93 | 17.13 | 2,089,532 | +0.21(+1.23%) |
May 06, 2024 | 16.97 | 17.01 | 16.78 | 16.92 | 461,039 | +0.08(+0.47%) |
May 03, 2024 | 17.23 | 17.32 | 16.70 | 16.84 | 638,933 | -0.14(-0.82%) |
May 02, 2024 | 17.04 | 17.23 | 16.92 | 16.98 | 1,436,972 | +0.14(+0.82%) |