Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 18.22 | 18.44 | 17.53 | 18.32 | 2,269,764 | +0.16(+0.88%) |
Jul 18, 2024 | 18.87 | 19.63 | 18.11 | 18.16 | 2,154,337 | -0.89(-4.67%) |
Jul 17, 2024 | 18.41 | 19.35 | 18.39 | 19.05 | 2,364,994 | +0.42(+2.25%) |
Jul 16, 2024 | 18.37 | 19.15 | 18.33 | 18.63 | 2,496,717 | +0.58(+3.21%) |
Jul 15, 2024 | 18.82 | 19.15 | 18.04 | 18.05 | 2,172,115 | -0.94(-4.95%) |
Jul 12, 2024 | 20.00 | 20.09 | 18.97 | 18.99 | 2,032,789 | -0.89(-4.48%) |
Jul 11, 2024 | 19.30 | 20.39 | 19.17 | 19.88 | 3,425,334 | +1.15(+6.14%) |
Jul 10, 2024 | 18.08 | 18.79 | 17.92 | 18.73 | 3,035,533 | +0.64(+3.54%) |
Jul 09, 2024 | 17.68 | 18.18 | 17.49 | 18.09 | 2,545,576 | +0.29(+1.63%) |
Jul 08, 2024 | 17.52 | 18.08 | 16.99 | 17.80 | 3,617,108 | +0.49(+2.83%) |
Jul 05, 2024 | 15.88 | 17.41 | 15.80 | 17.31 | 3,130,012 | +1.36(+8.53%) |
Jul 03, 2024 | 16.23 | 16.34 | 15.93 | 15.95 | 1,789,001 | -0.24(-1.48%) |
Jul 02, 2024 | 16.19 | 16.33 | 15.68 | 16.19 | 3,142,238 | +0.16(+1.00%) |
Jul 01, 2024 | 17.76 | 17.97 | 15.86 | 16.03 | 4,680,699 | -1.64(-9.28%) |
Jun 28, 2024 | 17.97 | 18.37 | 17.63 | 17.67 | 13,696,091 | -0.44(-2.43%) |
Jun 27, 2024 | 17.77 | 18.11 | 17.39 | 18.11 | 2,283,859 | -0.01(-0.06%) |
Jun 26, 2024 | 17.82 | 18.21 | 17.54 | 18.12 | 2,056,732 | +0.14(+0.78%) |
Jun 25, 2024 | 17.58 | 18.00 | 17.25 | 17.98 | 2,813,893 | +0.41(+2.33%) |
Jun 24, 2024 | 18.02 | 18.14 | 17.51 | 17.57 | 2,411,473 | -0.18(-1.01%) |
Jun 21, 2024 | 18.18 | 18.31 | 17.65 | 17.75 | 2,645,352 | -0.48(-2.63%) |
Jun 20, 2024 | 18.78 | 19.07 | 18.18 | 18.23 | 2,220,461 | -0.58(-3.08%) |
Jun 18, 2024 | 19.31 | 19.36 | 18.61 | 18.81 | 3,050,581 | -0.39(-2.03%) |
Jun 17, 2024 | 17.73 | 19.45 | 17.70 | 19.20 | 5,439,745 | +1.48(+8.35%) |
Jun 14, 2024 | 17.35 | 17.92 | 17.22 | 17.72 | 1,978,572 | +0.16(+0.91%) |
Jun 13, 2024 | 17.75 | 17.93 | 17.44 | 17.56 | 2,192,575 | -0.35(-1.95%) |
Jun 12, 2024 | 18.53 | 19.19 | 17.86 | 17.91 | 3,528,327 | -0.23(-1.27%) |
Jun 11, 2024 | 18.14 | 18.75 | 18.01 | 18.14 | 3,401,586 | -0.19(-1.04%) |
Jun 10, 2024 | 20.22 | 20.54 | 18.23 | 18.33 | 4,707,795 | -1.84(-9.12%) |
Jun 07, 2024 | 21.60 | 21.86 | 20.16 | 20.17 | 4,033,181 | -0.98(-4.63%) |
Jun 06, 2024 | 21.93 | 22.27 | 21.00 | 21.15 | 5,338,771 | -1.46(-6.46%) |
Jun 05, 2024 | 22.50 | 22.82 | 22.06 | 22.61 | 3,277,731 | +0.25(+1.12%) |
Jun 04, 2024 | 22.69 | 22.96 | 22.01 | 22.36 | 3,637,100 | -0.98(-4.20%) |
Jun 03, 2024 | 23.13 | 23.99 | 23.07 | 23.34 | 4,845,597 | +0.55(+2.41%) |
May 31, 2024 | 21.71 | 22.95 | 21.60 | 22.79 | 3,016,958 | +1.20(+5.56%) |
May 30, 2024 | 20.88 | 21.85 | 20.88 | 21.59 | 2,693,715 | +0.59(+2.81%) |
May 29, 2024 | 20.53 | 21.18 | 20.45 | 21.00 | 2,561,674 | +0.20(+0.96%) |
May 28, 2024 | 20.93 | 21.17 | 20.71 | 20.80 | 3,029,009 | +0.04(+0.19%) |
May 24, 2024 | 20.74 | 21.19 | 20.61 | 20.76 | 1,720,251 | +0.23(+1.12%) |
May 23, 2024 | 20.82 | 21.20 | 20.28 | 20.53 | 2,646,362 | -0.34(-1.63%) |
May 22, 2024 | 20.53 | 20.89 | 20.39 | 20.87 | 2,814,271 | +0.30(+1.46%) |
May 21, 2024 | 21.30 | 21.68 | 20.33 | 20.57 | 2,437,890 | -0.74(-3.47%) |
May 20, 2024 | 22.09 | 22.19 | 21.31 | 21.31 | 2,383,973 | -0.85(-3.84%) |
May 17, 2024 | 21.85 | 22.41 | 21.52 | 22.16 | 2,327,295 | +0.46(+2.12%) |
May 16, 2024 | 21.51 | 21.91 | 21.25 | 21.70 | 4,410,772 | +0.14(+0.65%) |
May 15, 2024 | 22.36 | 22.56 | 21.40 | 21.56 | 2,188,861 | -0.53(-2.40%) |
May 14, 2024 | 22.36 | 22.81 | 21.82 | 22.09 | 3,655,207 | +0.45(+2.08%) |
May 13, 2024 | 19.96 | 21.93 | 19.90 | 21.64 | 5,847,791 | +2.05(+10.46%) |
May 10, 2024 | 20.61 | 20.61 | 19.48 | 19.59 | 3,883,668 | +0.99(+5.32%) |
May 09, 2024 | 18.06 | 18.66 | 17.88 | 18.60 | 1,784,446 | +0.57(+3.16%) |
May 08, 2024 | 17.01 | 18.08 | 16.99 | 18.03 | 1,680,397 | +0.11(+0.61%) |
May 07, 2024 | 18.07 | 18.29 | 17.90 | 17.92 | 1,597,252 | -0.07(-0.39%) |
May 06, 2024 | 16.90 | 18.18 | 16.88 | 17.99 | 2,631,971 | +0.44(+2.51%) |
May 03, 2024 | 18.04 | 18.57 | 17.40 | 17.55 | 1,728,996 | -0.19(-1.07%) |
May 02, 2024 | 17.82 | 17.88 | 17.56 | 17.74 | 1,538,491 | +0.27(+1.55%) |