Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.11 | 19.27 | 18.76 | 18.97 | 2,721,538 | -0.28(-1.45%) |
Jul 18, 2024 | 19.51 | 19.65 | 19.25 | 19.25 | 2,701,206 | -0.22(-1.13%) |
Jul 17, 2024 | 19.59 | 19.84 | 19.47 | 19.47 | 2,515,474 | -0.04(-0.21%) |
Jul 16, 2024 | 19.03 | 19.61 | 18.93 | 19.51 | 3,042,611 | +0.31(+1.61%) |
Jul 15, 2024 | 18.60 | 19.43 | 18.40 | 19.20 | 2,610,108 | +0.68(+3.67%) |
Jul 12, 2024 | 18.61 | 18.62 | 18.41 | 18.52 | 2,065,499 | +0.16(+0.87%) |
Jul 11, 2024 | 17.91 | 18.39 | 17.80 | 18.36 | 2,270,218 | +0.57(+3.20%) |
Jul 10, 2024 | 17.70 | 17.91 | 17.63 | 17.79 | 1,983,331 | +0.09(+0.51%) |
Jul 09, 2024 | 17.82 | 17.97 | 17.59 | 17.70 | 1,936,525 | -0.31(-1.72%) |
Jul 08, 2024 | 17.96 | 18.19 | 17.92 | 18.01 | 2,221,360 | -0.01(-0.06%) |
Jul 05, 2024 | 18.45 | 18.55 | 17.74 | 18.02 | 5,687,474 | -0.48(-2.59%) |
Jul 03, 2024 | 18.61 | 18.70 | 18.44 | 18.50 | 1,350,339 | +0.02(+0.11%) |
Jul 02, 2024 | 18.67 | 18.67 | 18.32 | 18.48 | 3,494,463 | -0.01(-0.05%) |
Jul 01, 2024 | 19.09 | 19.09 | 18.37 | 18.49 | 2,873,107 | -0.52(-2.74%) |
Jun 28, 2024 | 19.13 | 19.16 | 18.82 | 19.01 | 4,077,701 | +0.13(+0.69%) |
Jun 27, 2024 | 18.96 | 18.96 | 18.75 | 18.88 | 2,459,832 | +0.03(+0.16%) |
Jun 26, 2024 | 18.76 | 18.86 | 18.54 | 18.85 | 2,551,625 | -0.03(-0.16%) |
Jun 25, 2024 | 18.45 | 18.91 | 18.43 | 18.88 | 2,523,825 | +0.30(+1.61%) |
Jun 24, 2024 | 18.08 | 18.73 | 18.07 | 18.58 | 2,158,654 | +0.57(+3.16%) |
Jun 21, 2024 | 18.24 | 18.24 | 17.84 | 18.01 | 4,884,295 | -0.15(-0.83%) |
Jun 20, 2024 | 18.19 | 18.32 | 18.14 | 18.16 | 2,105,190 | +0.01(+0.06%) |
Jun 18, 2024 | 18.14 | 18.45 | 18.14 | 18.15 | 2,784,608 | +0.04(+0.22%) |
Jun 17, 2024 | 17.51 | 18.12 | 17.47 | 18.11 | 3,655,458 | +0.61(+3.49%) |
Jun 14, 2024 | 17.69 | 17.69 | 17.22 | 17.50 | 2,326,867 | -0.32(-1.82%) |
Jun 13, 2024 | 17.94 | 18.05 | 17.33 | 17.82 | 4,594,004 | -0.16(-0.89%) |
Jun 12, 2024 | 18.06 | 18.17 | 17.82 | 17.98 | 2,913,015 | +0.23(+1.29%) |
Jun 11, 2024 | 17.32 | 17.82 | 17.19 | 17.76 | 3,762,502 | +0.22(+1.25%) |
Jun 10, 2024 | 17.34 | 17.70 | 17.26 | 17.54 | 1,834,793 | +0.29(+1.67%) |
Jun 07, 2024 | 17.17 | 17.50 | 17.08 | 17.25 | 3,189,152 | -0.08(-0.46%) |
Jun 06, 2024 | 17.22 | 17.39 | 17.11 | 17.33 | 1,406,529 | +0.08(+0.46%) |
Jun 05, 2024 | 17.37 | 17.51 | 17.19 | 17.25 | 2,186,055 | +0.04(+0.23%) |
Jun 04, 2024 | 17.51 | 17.53 | 17.13 | 17.21 | 2,727,448 | -0.47(-2.65%) |
Jun 03, 2024 | 18.73 | 18.74 | 17.58 | 17.68 | 2,737,565 | -1.07(-5.69%) |
May 31, 2024 | 18.27 | 18.76 | 18.20 | 18.74 | 4,231,801 | +0.49(+2.67%) |
May 30, 2024 | 18.00 | 18.27 | 17.89 | 18.25 | 2,301,055 | +0.22(+1.21%) |
May 29, 2024 | 18.31 | 18.39 | 17.96 | 18.03 | 2,074,729 | -0.44(-2.37%) |
May 28, 2024 | 18.29 | 18.65 | 18.18 | 18.47 | 2,526,819 | +0.31(+1.70%) |
May 24, 2024 | 18.29 | 18.46 | 17.98 | 18.16 | 1,713,879 | -0.01(-0.05%) |
May 23, 2024 | 18.18 | 18.37 | 17.97 | 18.17 | 3,005,835 | +0.01(+0.05%) |
May 22, 2024 | 18.93 | 18.97 | 17.98 | 18.16 | 2,448,257 | -0.87(-4.55%) |
May 21, 2024 | 18.85 | 19.30 | 18.85 | 19.03 | 2,995,160 | +0.13(+0.68%) |
May 20, 2024 | 19.07 | 19.26 | 18.81 | 18.90 | 3,092,891 | -0.08(-0.42%) |
May 17, 2024 | 18.82 | 19.02 | 18.63 | 18.98 | 3,929,938 | +0.17(+0.90%) |
May 16, 2024 | 18.85 | 19.12 | 18.74 | 18.81 | 3,465,862 | +0.04(+0.21%) |
May 15, 2024 | 18.88 | 18.89 | 18.45 | 18.77 | 2,273,941 | -0.05(-0.26%) |
May 14, 2024 | 18.75 | 18.94 | 18.61 | 18.82 | 1,849,329 | +0.14(+0.75%) |
May 13, 2024 | 18.85 | 18.91 | 18.62 | 18.68 | 1,871,385 | -0.08(-0.42%) |
May 10, 2024 | 19.18 | 19.22 | 18.76 | 18.76 | 2,559,143 | -0.29(-1.52%) |
May 09, 2024 | 18.95 | 19.14 | 18.84 | 19.05 | 1,636,030 | +0.21(+1.11%) |
May 08, 2024 | 18.70 | 19.01 | 18.63 | 18.84 | 2,100,928 | -0.04(-0.21%) |
May 07, 2024 | 18.82 | 19.10 | 18.71 | 18.88 | 2,451,233 | +0.06(+0.32%) |
May 06, 2024 | 18.70 | 19.00 | 18.67 | 18.82 | 2,603,344 | +0.36(+1.94%) |
May 03, 2024 | 18.54 | 18.79 | 18.38 | 18.46 | 2,109,856 | -0.02(-0.11%) |
May 02, 2024 | 18.56 | 18.67 | 18.34 | 18.48 | 1,852,088 | +0.18(+0.98%) |