Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.97 | 17.97 | 17.33 | 17.69 | 741,123 | -0.25(-1.39%) |
Jul 18, 2024 | 18.61 | 18.76 | 17.92 | 17.94 | 1,093,486 | -0.78(-4.17%) |
Jul 17, 2024 | 18.98 | 19.60 | 18.70 | 18.72 | 1,348,163 | -0.34(-1.78%) |
Jul 16, 2024 | 17.98 | 19.07 | 17.94 | 19.06 | 1,185,723 | +1.23(+6.90%) |
Jul 15, 2024 | 17.96 | 18.18 | 17.52 | 17.83 | 1,449,806 | -0.04(-0.22%) |
Jul 12, 2024 | 16.98 | 18.03 | 16.96 | 17.87 | 2,371,008 | +1.05(+6.24%) |
Jul 11, 2024 | 16.61 | 17.55 | 16.44 | 16.82 | 4,253,787 | -0.73(-4.16%) |
Jul 10, 2024 | 17.22 | 17.56 | 17.20 | 17.55 | 1,093,276 | +0.38(+2.21%) |
Jul 09, 2024 | 17.40 | 17.47 | 17.16 | 17.17 | 1,614,497 | -0.24(-1.38%) |
Jul 08, 2024 | 17.40 | 17.63 | 17.25 | 17.41 | 1,260,795 | +0.04(+0.23%) |
Jul 05, 2024 | 17.48 | 17.58 | 17.19 | 17.37 | 1,050,393 | -0.11(-0.63%) |
Jul 03, 2024 | 17.45 | 17.88 | 17.44 | 17.48 | 902,337 | +0.07(+0.40%) |
Jul 02, 2024 | 17.87 | 17.98 | 17.15 | 17.41 | 1,196,560 | -0.46(-2.57%) |
Jul 01, 2024 | 18.21 | 18.56 | 17.83 | 17.87 | 1,479,321 | -0.37(-2.03%) |
Jun 28, 2024 | 18.23 | 18.45 | 18.12 | 18.24 | 4,030,971 | +0.18(+1.00%) |
Jun 27, 2024 | 17.27 | 18.07 | 17.21 | 18.06 | 1,098,631 | +0.75(+4.33%) |
Jun 26, 2024 | 17.90 | 18.07 | 17.25 | 17.31 | 1,689,740 | -0.69(-3.83%) |
Jun 25, 2024 | 18.03 | 18.10 | 17.82 | 18.00 | 1,255,503 | -0.03(-0.17%) |
Jun 24, 2024 | 18.20 | 18.37 | 17.91 | 18.03 | 1,298,333 | -0.14(-0.77%) |
Jun 21, 2024 | 17.78 | 18.24 | 17.74 | 18.17 | 1,157,311 | +0.36(+2.02%) |
Jun 20, 2024 | 17.45 | 17.91 | 17.32 | 17.81 | 1,330,316 | +0.40(+2.30%) |
Jun 18, 2024 | 18.30 | 18.50 | 17.38 | 17.41 | 1,694,298 | -0.95(-5.17%) |
Jun 17, 2024 | 18.21 | 18.56 | 18.12 | 18.36 | 1,098,875 | +0.12(+0.66%) |
Jun 14, 2024 | 18.01 | 18.43 | 18.01 | 18.24 | 893,079 | +0.04(+0.22%) |
Jun 13, 2024 | 18.27 | 18.50 | 18.02 | 18.20 | 921,977 | -0.13(-0.71%) |
Jun 12, 2024 | 19.27 | 19.40 | 18.30 | 18.33 | 1,233,256 | -0.49(-2.60%) |
Jun 11, 2024 | 18.44 | 18.91 | 18.39 | 18.82 | 785,027 | +0.19(+1.02%) |
Jun 10, 2024 | 18.14 | 18.83 | 18.06 | 18.63 | 1,451,634 | +0.38(+2.08%) |
Jun 07, 2024 | 18.17 | 18.52 | 18.08 | 18.25 | 1,552,515 | -0.12(-0.65%) |
Jun 06, 2024 | 18.60 | 18.67 | 18.25 | 18.37 | 1,379,097 | -0.36(-1.92%) |
Jun 05, 2024 | 18.85 | 18.85 | 18.39 | 18.73 | 1,317,665 | -0.09(-0.48%) |
Jun 04, 2024 | 19.10 | 19.25 | 18.75 | 18.82 | 718,879 | -0.43(-2.23%) |
Jun 03, 2024 | 19.23 | 19.28 | 18.77 | 19.25 | 892,207 | +0.12(+0.63%) |
May 31, 2024 | 19.04 | 19.18 | 18.71 | 19.13 | 799,562 | +0.26(+1.38%) |
May 30, 2024 | 18.94 | 19.08 | 18.73 | 18.87 | 640,902 | +0.11(+0.59%) |
May 29, 2024 | 19.31 | 19.45 | 18.74 | 18.76 | 957,250 | -0.86(-4.38%) |
May 28, 2024 | 18.76 | 19.71 | 18.68 | 19.62 | 1,599,314 | +1.14(+6.17%) |
May 24, 2024 | 18.55 | 18.63 | 18.36 | 18.48 | 921,841 | +0.03(+0.16%) |
May 23, 2024 | 19.16 | 19.18 | 18.41 | 18.45 | 1,118,388 | -0.65(-3.40%) |
May 22, 2024 | 18.71 | 19.11 | 18.58 | 19.10 | 1,031,178 | +0.35(+1.87%) |
May 21, 2024 | 18.85 | 18.90 | 18.63 | 18.75 | 763,956 | -0.25(-1.32%) |
May 20, 2024 | 18.06 | 19.06 | 18.06 | 19.00 | 813,185 | +0.54(+2.93%) |
May 17, 2024 | 18.67 | 18.67 | 18.43 | 18.46 | 786,083 | -0.18(-0.97%) |
May 16, 2024 | 18.67 | 18.81 | 18.59 | 18.64 | 1,024,613 | -0.21(-1.11%) |
May 15, 2024 | 18.86 | 19.05 | 18.50 | 18.85 | 1,187,311 | +0.27(+1.45%) |
May 14, 2024 | 18.88 | 18.93 | 18.48 | 18.58 | 978,212 | +0.09(+0.49%) |
May 13, 2024 | 18.25 | 18.70 | 18.25 | 18.49 | 937,940 | +0.39(+2.15%) |
May 10, 2024 | 18.50 | 18.51 | 18.09 | 18.10 | 1,001,695 | -0.26(-1.42%) |
May 09, 2024 | 18.41 | 18.52 | 18.32 | 18.36 | 1,150,470 | +0.06(+0.33%) |
May 08, 2024 | 18.27 | 18.54 | 18.18 | 18.30 | 1,185,724 | -0.20(-1.08%) |
May 07, 2024 | 18.67 | 18.95 | 18.45 | 18.50 | 1,185,580 | -0.15(-0.80%) |
May 06, 2024 | 17.91 | 18.66 | 17.91 | 18.65 | 1,554,668 | +1.01(+5.73%) |
May 03, 2024 | 17.73 | 18.07 | 17.25 | 17.64 | 1,596,229 | +0.28(+1.61%) |
May 02, 2024 | 17.00 | 18.08 | 16.72 | 17.36 | 2,642,574 | +0.12(+0.70%) |