Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 18.29 | 18.50 | 18.16 | 18.43 | 13,619,916 | +0.18(+0.99%) |
Jul 18, 2024 | 18.46 | 18.70 | 18.09 | 18.25 | 20,651,962 | -0.15(-0.82%) |
Jul 17, 2024 | 18.68 | 19.12 | 18.40 | 18.40 | 30,839,406 | -0.78(-4.07%) |
Jul 16, 2024 | 18.40 | 19.24 | 18.39 | 19.18 | 28,729,356 | +0.86(+4.69%) |
Jul 15, 2024 | 18.30 | 18.34 | 17.79 | 18.32 | 25,346,596 | +0.09(+0.49%) |
Jul 12, 2024 | 18.15 | 18.57 | 18.15 | 18.23 | 22,504,492 | +0.11(+0.61%) |
Jul 11, 2024 | 17.68 | 18.15 | 17.31 | 18.12 | 31,533,368 | +0.38(+2.14%) |
Jul 10, 2024 | 18.12 | 18.17 | 17.73 | 17.74 | 22,302,948 | -0.16(-0.89%) |
Jul 09, 2024 | 17.51 | 18.11 | 17.50 | 17.90 | 26,290,572 | +0.34(+1.94%) |
Jul 08, 2024 | 17.33 | 17.88 | 17.33 | 17.56 | 29,594,304 | +0.35(+2.03%) |
Jul 05, 2024 | 17.53 | 17.54 | 17.01 | 17.21 | 25,550,024 | -0.24(-1.38%) |
Jul 03, 2024 | 17.56 | 17.59 | 17.32 | 17.45 | 14,095,469 | -0.11(-0.63%) |
Jul 02, 2024 | 17.67 | 17.99 | 17.51 | 17.56 | 24,511,518 | -0.15(-0.85%) |
Jul 01, 2024 | 18.65 | 18.74 | 17.46 | 17.71 | 41,769,112 | -1.01(-5.40%) |
Jun 28, 2024 | 18.63 | 18.92 | 18.57 | 18.72 | 34,277,084 | +0.11(+0.59%) |
Jun 27, 2024 | 18.49 | 18.66 | 18.13 | 18.61 | 38,070,000 | +0.24(+1.31%) |
Jun 26, 2024 | 17.90 | 18.50 | 17.79 | 18.37 | 55,115,668 | +0.55(+3.09%) |
Jun 25, 2024 | 17.02 | 18.01 | 16.66 | 17.82 | 106,273,640 | +1.43(+8.72%) |
Jun 24, 2024 | 16.29 | 16.50 | 16.00 | 16.39 | 38,045,136 | +0.32(+1.99%) |
Jun 21, 2024 | 15.94 | 16.10 | 15.77 | 16.07 | 25,188,244 | +0.01(+0.06%) |
Jun 20, 2024 | 15.75 | 16.15 | 15.70 | 16.06 | 21,087,416 | +0.11(+0.69%) |
Jun 18, 2024 | 16.10 | 16.27 | 15.81 | 15.95 | 28,003,672 | +0.26(+1.66%) |
Jun 17, 2024 | 15.26 | 15.78 | 14.98 | 15.69 | 25,030,784 | +0.35(+2.28%) |
Jun 14, 2024 | 16.17 | 16.23 | 15.04 | 15.34 | 56,577,856 | -1.17(-7.09%) |
Jun 13, 2024 | 16.68 | 16.70 | 16.27 | 16.51 | 21,686,438 | -0.23(-1.37%) |
Jun 12, 2024 | 16.75 | 17.03 | 16.70 | 16.74 | 25,564,552 | +0.40(+2.45%) |
Jun 11, 2024 | 16.49 | 16.50 | 16.23 | 16.34 | 13,757,570 | -0.19(-1.15%) |
Jun 10, 2024 | 16.59 | 16.84 | 16.36 | 16.53 | 16,648,705 | -0.17(-1.02%) |
Jun 07, 2024 | 16.44 | 16.75 | 16.41 | 16.70 | 17,319,814 | +0.08(+0.48%) |
Jun 06, 2024 | 16.89 | 17.07 | 16.57 | 16.62 | 23,675,964 | -0.33(-1.95%) |
Jun 05, 2024 | 17.00 | 17.06 | 16.56 | 16.95 | 29,156,776 | +0.01(+0.06%) |
Jun 04, 2024 | 16.17 | 16.96 | 16.14 | 16.94 | 51,571,632 | +0.93(+5.81%) |
Jun 03, 2024 | 15.21 | 16.04 | 15.20 | 16.01 | 44,036,124 | +0.93(+6.17%) |
May 31, 2024 | 15.30 | 15.43 | 14.96 | 15.08 | 27,997,808 | -0.12(-0.79%) |
May 30, 2024 | 15.23 | 15.45 | 15.08 | 15.20 | 28,801,094 | -0.02(-0.13%) |
May 29, 2024 | 15.21 | 15.30 | 14.74 | 15.22 | 37,678,464 | -0.43(-2.75%) |
May 28, 2024 | 15.20 | 15.70 | 15.18 | 15.65 | 27,364,006 | +0.52(+3.44%) |
May 24, 2024 | 14.81 | 15.14 | 14.80 | 15.13 | 21,930,862 | +0.35(+2.37%) |
May 23, 2024 | 15.65 | 15.74 | 14.77 | 14.78 | 33,924,600 | -0.87(-5.56%) |
May 22, 2024 | 16.14 | 16.19 | 15.59 | 15.65 | 28,992,176 | -0.55(-3.40%) |
May 21, 2024 | 15.96 | 16.20 | 15.85 | 16.20 | 29,670,846 | +0.11(+0.68%) |
May 20, 2024 | 15.39 | 16.24 | 15.31 | 16.09 | 53,261,280 | +1.09(+7.27%) |
May 17, 2024 | 14.99 | 15.12 | 14.93 | 15.00 | 22,775,930 | +0.10(+0.67%) |
May 16, 2024 | 14.94 | 15.08 | 14.82 | 14.90 | 29,311,168 | +0.04(+0.27%) |
May 15, 2024 | 14.61 | 15.02 | 14.58 | 14.86 | 35,165,944 | +0.34(+2.34%) |
May 14, 2024 | 14.68 | 14.76 | 14.41 | 14.52 | 24,201,340 | -0.04(-0.27%) |
May 13, 2024 | 14.46 | 14.69 | 14.45 | 14.56 | 24,887,944 | +0.13(+0.90%) |
May 10, 2024 | 14.63 | 14.63 | 14.34 | 14.43 | 16,374,048 | -0.13(-0.89%) |
May 09, 2024 | 14.31 | 14.70 | 14.27 | 14.56 | 24,233,060 | +0.26(+1.82%) |
May 08, 2024 | 14.02 | 14.33 | 13.98 | 14.30 | 23,645,280 | +0.18(+1.27%) |
May 07, 2024 | 14.53 | 14.59 | 14.12 | 14.12 | 25,889,820 | -0.48(-3.29%) |
May 06, 2024 | 14.59 | 14.71 | 14.44 | 14.60 | 29,350,036 | +0.16(+1.11%) |
May 03, 2024 | 14.76 | 14.87 | 14.37 | 14.44 | 23,570,464 | -0.02(-0.14%) |
May 02, 2024 | 14.61 | 14.68 | 14.36 | 14.46 | 19,591,532 | -0.01(-0.07%) |