Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.55 | 18.66 | 18.45 | 18.64 | 1,606,535 | +0.37(+2.03%) |
Jul 19, 2024 | 18.29 | 18.39 | 18.27 | 18.27 | 1,254,406 | -0.15(-0.81%) |
Jul 18, 2024 | 18.57 | 18.60 | 18.36 | 18.42 | 2,400,661 | -0.09(-0.49%) |
Jul 17, 2024 | 18.52 | 18.61 | 18.47 | 18.51 | 2,218,500 | +0.22(+1.20%) |
Jul 16, 2024 | 18.15 | 18.31 | 18.10 | 18.29 | 1,531,818 | +0.19(+1.05%) |
Jul 15, 2024 | 18.21 | 18.22 | 18.08 | 18.10 | 1,127,949 | -0.14(-0.77%) |
Jul 12, 2024 | 18.22 | 18.32 | 18.18 | 18.24 | 1,241,328 | +0.12(+0.66%) |
Jul 11, 2024 | 18.16 | 18.20 | 18.07 | 18.12 | 1,102,727 | +0.03(+0.17%) |
Jul 10, 2024 | 18.04 | 18.10 | 18.00 | 18.09 | 1,243,268 | +0.20(+1.12%) |
Jul 09, 2024 | 17.82 | 18.00 | 17.80 | 17.89 | 1,273,429 | -0.03(-0.17%) |
Jul 08, 2024 | 18.03 | 18.07 | 17.89 | 17.92 | 1,181,261 | +0.04(+0.22%) |
Jul 05, 2024 | 17.89 | 17.92 | 17.74 | 17.88 | 1,420,130 | +0.11(+0.62%) |
Jul 03, 2024 | 17.78 | 17.82 | 17.72 | 17.77 | 997,435 | +0.16(+0.91%) |
Jul 02, 2024 | 17.52 | 17.61 | 17.44 | 17.61 | 1,792,812 | +0.03(+0.17%) |
Jul 01, 2024 | 17.67 | 17.68 | 17.51 | 17.58 | 2,840,078 | +0.44(+2.57%) |
Jun 28, 2024 | 16.99 | 17.16 | 16.99 | 17.14 | 1,736,783 | +0.09(+0.53%) |
Jun 27, 2024 | 17.02 | 17.09 | 17.00 | 17.05 | 1,259,343 | +0.06(+0.35%) |
Jun 26, 2024 | 16.79 | 17.00 | 16.78 | 16.99 | 1,443,803 | +0.01(+0.06%) |
Jun 25, 2024 | 16.93 | 17.02 | 16.90 | 16.98 | 1,625,391 | -0.04(-0.24%) |
Jun 24, 2024 | 16.91 | 17.05 | 16.88 | 17.02 | 2,211,390 | +0.40(+2.41%) |
Jun 21, 2024 | 16.58 | 16.65 | 16.45 | 16.62 | 1,978,972 | -0.19(-1.13%) |
Jun 20, 2024 | 16.68 | 16.89 | 16.66 | 16.81 | 1,773,889 | -0.14(-0.83%) |
Jun 18, 2024 | 17.13 | 17.18 | 16.93 | 16.95 | 1,801,595 | -0.06(-0.35%) |
Jun 17, 2024 | 16.84 | 17.04 | 16.73 | 17.01 | 2,339,201 | +0.61(+3.72%) |
Jun 14, 2024 | 16.24 | 16.44 | 16.16 | 16.40 | 2,440,268 | -0.31(-1.86%) |
Jun 13, 2024 | 17.00 | 17.00 | 16.66 | 16.71 | 2,750,121 | -0.69(-3.97%) |
Jun 12, 2024 | 17.45 | 17.52 | 17.33 | 17.40 | 2,327,184 | +0.31(+1.81%) |
Jun 11, 2024 | 17.12 | 17.18 | 16.95 | 17.09 | 2,480,175 | -0.34(-1.95%) |
Jun 10, 2024 | 17.40 | 17.49 | 17.32 | 17.43 | 1,268,335 | -0.24(-1.36%) |
Jun 07, 2024 | 17.86 | 17.90 | 17.67 | 17.67 | 1,907,007 | -0.12(-0.67%) |
Jun 06, 2024 | 17.73 | 17.83 | 17.69 | 17.79 | 1,611,760 | +0.25(+1.43%) |
Jun 05, 2024 | 17.69 | 17.70 | 17.47 | 17.54 | 1,694,809 | +0.03(+0.17%) |
Jun 04, 2024 | 17.69 | 17.76 | 17.44 | 17.51 | 1,560,727 | -0.52(-2.88%) |
Jun 03, 2024 | 17.96 | 18.04 | 17.87 | 18.03 | 1,941,689 | +0.14(+0.78%) |
May 31, 2024 | 17.80 | 17.90 | 17.68 | 17.89 | 1,947,716 | +0.11(+0.62%) |
May 30, 2024 | 17.65 | 17.79 | 17.61 | 17.78 | 1,885,847 | +0.33(+1.89%) |
May 29, 2024 | 17.43 | 17.50 | 17.36 | 17.45 | 1,338,839 | -0.28(-1.58%) |
May 28, 2024 | 17.81 | 17.82 | 17.65 | 17.73 | 2,070,232 | -0.01(-0.06%) |
May 24, 2024 | 17.63 | 17.77 | 17.62 | 17.74 | 1,307,594 | +0.10(+0.57%) |
May 23, 2024 | 17.85 | 17.89 | 17.62 | 17.64 | 1,429,474 | -0.16(-0.90%) |
May 22, 2024 | 17.86 | 17.92 | 17.73 | 17.80 | 1,350,032 | -0.18(-1.00%) |
May 21, 2024 | 17.94 | 18.02 | 17.93 | 17.98 | 1,266,439 | +0.11(+0.62%) |
May 20, 2024 | 18.01 | 18.04 | 17.86 | 17.87 | 1,376,476 | -0.11(-0.61%) |
May 17, 2024 | 17.83 | 18.00 | 17.79 | 17.98 | 2,188,645 | +0.38(+2.16%) |
May 16, 2024 | 17.55 | 17.67 | 17.52 | 17.60 | 1,598,592 | -0.04(-0.23%) |
May 15, 2024 | 17.64 | 17.68 | 17.56 | 17.64 | 1,973,356 | -0.16(-0.90%) |
May 14, 2024 | 17.66 | 17.82 | 17.64 | 17.80 | 2,083,240 | +0.36(+2.06%) |
May 13, 2024 | 17.39 | 17.53 | 17.39 | 17.44 | 2,137,262 | +0.15(+0.87%) |
May 10, 2024 | 17.32 | 17.35 | 17.25 | 17.29 | 4,119,076 | +0.01(+0.06%) |
May 09, 2024 | 17.30 | 17.34 | 17.25 | 17.28 | 1,787,682 | -0.04(-0.23%) |
May 08, 2024 | 17.20 | 17.32 | 17.18 | 17.32 | 2,260,394 | -0.02(-0.12%) |
May 07, 2024 | 17.39 | 17.44 | 17.30 | 17.34 | 2,597,379 | +0.06(+0.35%) |
May 06, 2024 | 17.28 | 17.36 | 17.24 | 17.28 | 2,365,815 | +0.10(+0.58%) |
May 03, 2024 | 17.10 | 17.21 | 17.00 | 17.18 | 4,083,597 | +0.13(+0.76%) |
May 02, 2024 | 16.98 | 17.13 | 16.85 | 17.05 | 5,900,683 | +1.12(+7.03%) |