Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.20 | 17.28 | 17.06 | 17.10 | 4,641,918 | +0.02(+0.12%) |
Jul 18, 2024 | 17.05 | 17.22 | 16.77 | 17.08 | 9,984,316 | +0.19(+1.12%) |
Jul 17, 2024 | 17.47 | 17.57 | 16.77 | 16.89 | 8,844,152 | -0.76(-4.31%) |
Jul 16, 2024 | 17.20 | 17.70 | 17.13 | 17.65 | 7,590,050 | +0.65(+3.82%) |
Jul 15, 2024 | 18.25 | 18.32 | 16.96 | 17.00 | 13,898,918 | -1.89(-10.01%) |
Jul 12, 2024 | 18.77 | 19.12 | 18.68 | 18.89 | 6,349,848 | +0.24(+1.29%) |
Jul 11, 2024 | 18.34 | 18.72 | 18.27 | 18.65 | 5,480,758 | +0.73(+4.07%) |
Jul 10, 2024 | 17.91 | 17.99 | 17.62 | 17.92 | 3,388,289 | +0.24(+1.36%) |
Jul 09, 2024 | 17.78 | 18.01 | 17.65 | 17.68 | 4,176,650 | -0.17(-0.95%) |
Jul 08, 2024 | 17.74 | 17.93 | 17.68 | 17.85 | 3,802,750 | +0.14(+0.79%) |
Jul 05, 2024 | 18.01 | 18.05 | 17.55 | 17.71 | 6,927,967 | -0.18(-1.01%) |
Jul 03, 2024 | 17.72 | 18.04 | 17.62 | 17.89 | 3,243,084 | +0.36(+2.05%) |
Jul 02, 2024 | 17.52 | 17.75 | 17.23 | 17.53 | 8,386,716 | +0.09(+0.52%) |
Jul 01, 2024 | 17.83 | 17.89 | 17.15 | 17.44 | 9,712,226 | -0.13(-0.74%) |
Jun 28, 2024 | 19.21 | 19.21 | 17.35 | 17.57 | 28,445,358 | -1.52(-7.96%) |
Jun 27, 2024 | 18.79 | 19.16 | 18.73 | 19.09 | 4,596,704 | +0.18(+0.95%) |
Jun 26, 2024 | 18.75 | 19.31 | 18.74 | 18.91 | 8,909,514 | +0.01(+0.05%) |
Jun 25, 2024 | 19.15 | 19.24 | 18.83 | 18.90 | 3,975,754 | -0.09(-0.47%) |
Jun 24, 2024 | 18.57 | 19.14 | 18.53 | 18.99 | 4,883,007 | +0.52(+2.82%) |
Jun 21, 2024 | 18.47 | 18.83 | 18.40 | 18.47 | 17,928,792 | -0.39(-2.07%) |
Jun 20, 2024 | 18.95 | 19.00 | 18.70 | 18.86 | 4,682,103 | -0.10(-0.53%) |
Jun 18, 2024 | 18.74 | 19.11 | 18.57 | 18.96 | 5,872,088 | +0.12(+0.64%) |
Jun 17, 2024 | 19.18 | 19.21 | 18.47 | 18.84 | 8,519,343 | -0.50(-2.59%) |
Jun 14, 2024 | 19.44 | 19.62 | 19.20 | 19.34 | 3,960,474 | -0.26(-1.33%) |
Jun 13, 2024 | 19.55 | 19.93 | 19.42 | 19.60 | 5,093,631 | -0.06(-0.31%) |
Jun 12, 2024 | 20.54 | 20.63 | 19.54 | 19.66 | 6,665,436 | -0.17(-0.86%) |
Jun 11, 2024 | 20.10 | 20.28 | 19.64 | 19.83 | 6,538,579 | -0.55(-2.70%) |
Jun 10, 2024 | 19.86 | 20.50 | 19.75 | 20.38 | 5,454,075 | +0.51(+2.57%) |
Jun 07, 2024 | 20.02 | 20.38 | 19.84 | 19.87 | 5,768,452 | -0.49(-2.41%) |
Jun 06, 2024 | 20.60 | 20.89 | 20.24 | 20.36 | 6,630,909 | -0.50(-2.40%) |
Jun 05, 2024 | 20.55 | 21.12 | 20.53 | 20.86 | 6,339,478 | +0.37(+1.81%) |
Jun 04, 2024 | 20.66 | 20.85 | 20.17 | 20.49 | 7,230,859 | -0.27(-1.30%) |
Jun 03, 2024 | 21.82 | 21.82 | 20.62 | 20.76 | 7,077,108 | -0.83(-3.84%) |
May 31, 2024 | 21.91 | 22.21 | 21.33 | 21.59 | 11,403,113 | -0.18(-0.83%) |
May 30, 2024 | 21.17 | 21.82 | 21.08 | 21.77 | 7,466,569 | +0.70(+3.32%) |
May 29, 2024 | 20.80 | 21.16 | 20.70 | 21.07 | 5,329,207 | -0.06(-0.28%) |
May 28, 2024 | 21.03 | 21.52 | 20.99 | 21.13 | 6,977,858 | +0.22(+1.05%) |
May 24, 2024 | 20.71 | 21.03 | 20.59 | 20.91 | 7,006,144 | +0.35(+1.70%) |
May 23, 2024 | 20.93 | 21.00 | 20.47 | 20.56 | 6,525,045 | -0.37(-1.77%) |
May 22, 2024 | 20.84 | 21.30 | 20.82 | 20.93 | 6,937,808 | -0.11(-0.52%) |
May 21, 2024 | 21.01 | 21.30 | 20.85 | 21.04 | 8,788,721 | -0.24(-1.13%) |
May 20, 2024 | 21.35 | 21.47 | 21.15 | 21.28 | 5,920,358 | +0.00(+0.00%) |
May 17, 2024 | 21.10 | 21.50 | 20.98 | 21.28 | 9,083,220 | +0.07(+0.33%) |
May 16, 2024 | 21.21 | 21.59 | 21.01 | 21.21 | 12,829,156 | +0.08(+0.38%) |
May 15, 2024 | 20.79 | 21.29 | 20.75 | 21.13 | 10,405,249 | +0.81(+3.99%) |
May 14, 2024 | 20.19 | 20.45 | 20.05 | 20.32 | 9,218,412 | +0.36(+1.80%) |
May 13, 2024 | 20.00 | 20.21 | 19.93 | 19.96 | 7,010,056 | +0.02(+0.10%) |
May 10, 2024 | 20.05 | 20.45 | 19.76 | 19.94 | 8,198,024 | -0.05(-0.25%) |
May 09, 2024 | 19.36 | 20.05 | 19.26 | 19.99 | 7,898,129 | +0.62(+3.20%) |
May 08, 2024 | 18.60 | 19.54 | 18.45 | 19.37 | 11,959,713 | +0.53(+2.81%) |
May 07, 2024 | 19.06 | 19.30 | 18.74 | 18.84 | 8,983,241 | -0.04(-0.21%) |
May 06, 2024 | 18.86 | 19.01 | 18.59 | 18.88 | 9,578,156 | +0.21(+1.12%) |
May 03, 2024 | 18.72 | 19.68 | 18.34 | 18.67 | 11,127,631 | -0.26(-1.37%) |
May 02, 2024 | 18.43 | 19.01 | 18.30 | 18.93 | 11,058,674 | +0.76(+4.18%) |