Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.70 | 18.77 | 18.31 | 18.55 | 44,068,392 | -0.57(-2.98%) |
Jul 19, 2024 | 19.12 | 19.24 | 18.98 | 19.12 | 29,910,332 | -0.03(-0.16%) |
Jul 18, 2024 | 19.10 | 19.33 | 18.99 | 19.15 | 34,794,232 | -0.01(-0.05%) |
Jul 17, 2024 | 18.90 | 19.19 | 18.85 | 19.16 | 40,587,548 | +0.31(+1.64%) |
Jul 16, 2024 | 18.59 | 18.86 | 18.57 | 18.85 | 23,919,072 | +0.27(+1.45%) |
Jul 15, 2024 | 18.85 | 18.87 | 18.53 | 18.58 | 33,909,972 | -0.23(-1.22%) |
Jul 12, 2024 | 18.72 | 18.85 | 18.59 | 18.81 | 37,919,436 | -0.05(-0.27%) |
Jul 11, 2024 | 18.70 | 18.87 | 18.62 | 18.86 | 23,626,732 | +0.12(+0.64%) |
Jul 10, 2024 | 18.57 | 18.75 | 18.46 | 18.74 | 33,407,244 | -0.06(-0.32%) |
Jul 09, 2024 | 18.82 | 18.98 | 18.70 | 18.80 | 27,835,406 | -0.01(-0.05%) |
Jul 08, 2024 | 18.84 | 18.90 | 18.69 | 18.81 | 23,273,208 | +0.04(+0.21%) |
Jul 05, 2024 | 18.70 | 18.80 | 18.64 | 18.77 | 30,727,834 | +0.09(+0.48%) |
Jul 03, 2024 | 18.88 | 18.91 | 18.66 | 18.68 | 19,463,198 | -0.14(-0.74%) |
Jul 02, 2024 | 18.98 | 19.00 | 18.68 | 18.82 | 31,605,640 | -0.16(-0.84%) |
Jul 01, 2024 | 19.24 | 19.32 | 18.83 | 18.98 | 36,086,328 | -0.13(-0.68%) |
Jun 28, 2024 | 18.80 | 19.13 | 18.78 | 19.11 | 52,825,196 | +0.36(+1.92%) |
Jun 27, 2024 | 18.78 | 18.79 | 18.61 | 18.75 | 28,912,084 | -0.01(-0.05%) |
Jun 26, 2024 | 18.64 | 18.81 | 18.61 | 18.76 | 32,028,440 | +0.07(+0.37%) |
Jun 25, 2024 | 18.64 | 18.73 | 18.53 | 18.69 | 34,081,208 | +0.04(+0.21%) |
Jun 24, 2024 | 18.42 | 18.70 | 18.40 | 18.65 | 42,160,508 | +0.25(+1.36%) |
Jun 21, 2024 | 18.17 | 18.45 | 18.07 | 18.40 | 72,738,096 | +0.29(+1.60%) |
Jun 20, 2024 | 17.94 | 18.16 | 17.90 | 18.11 | 32,098,934 | +0.06(+0.33%) |
Jun 18, 2024 | 17.88 | 18.20 | 17.86 | 18.05 | 33,711,132 | +0.38(+2.15%) |
Jun 17, 2024 | 17.56 | 17.70 | 17.49 | 17.67 | 27,450,360 | +0.03(+0.17%) |
Jun 14, 2024 | 17.59 | 17.75 | 17.49 | 17.64 | 22,652,322 | -0.03(-0.17%) |
Jun 13, 2024 | 17.55 | 17.68 | 17.42 | 17.67 | 30,687,984 | +0.06(+0.34%) |
Jun 12, 2024 | 17.99 | 18.04 | 17.57 | 17.61 | 35,650,620 | -0.25(-1.40%) |
Jun 11, 2024 | 17.84 | 17.95 | 17.73 | 17.86 | 29,955,132 | +0.00(+0.00%) |
Jun 10, 2024 | 18.00 | 18.04 | 17.75 | 17.86 | 32,418,672 | -0.24(-1.33%) |
Jun 07, 2024 | 18.22 | 18.22 | 17.97 | 18.10 | 36,626,760 | -0.18(-0.98%) |
Jun 06, 2024 | 18.29 | 18.45 | 18.22 | 18.28 | 22,317,708 | -0.02(-0.11%) |
Jun 05, 2024 | 18.31 | 18.32 | 18.16 | 18.30 | 28,097,060 | -0.05(-0.27%) |
Jun 04, 2024 | 17.97 | 18.36 | 17.90 | 18.35 | 30,058,864 | +0.34(+1.89%) |
Jun 03, 2024 | 18.13 | 18.33 | 17.96 | 18.01 | 38,318,744 | -0.21(-1.15%) |
May 31, 2024 | 17.53 | 18.27 | 17.47 | 18.22 | 67,619,480 | +0.60(+3.41%) |
May 30, 2024 | 17.17 | 17.64 | 17.16 | 17.62 | 33,265,576 | +0.50(+2.92%) |
May 29, 2024 | 17.25 | 17.31 | 17.11 | 17.12 | 23,498,590 | -0.15(-0.87%) |
May 28, 2024 | 17.46 | 17.52 | 17.20 | 17.27 | 25,456,566 | -0.23(-1.31%) |
May 24, 2024 | 17.49 | 17.61 | 17.42 | 17.50 | 24,996,068 | +0.03(+0.17%) |
May 23, 2024 | 17.40 | 17.51 | 17.32 | 17.47 | 32,477,306 | -0.03(-0.17%) |
May 22, 2024 | 17.19 | 17.51 | 17.18 | 17.50 | 30,645,948 | +0.23(+1.33%) |
May 21, 2024 | 17.51 | 17.52 | 17.14 | 17.27 | 31,171,840 | -0.25(-1.43%) |
May 20, 2024 | 17.38 | 17.56 | 17.36 | 17.52 | 28,261,856 | +0.12(+0.69%) |
May 17, 2024 | 17.40 | 17.41 | 17.26 | 17.40 | 25,891,184 | +0.10(+0.58%) |
May 16, 2024 | 17.31 | 17.37 | 17.15 | 17.30 | 24,677,666 | -0.03(-0.17%) |
May 15, 2024 | 17.35 | 17.44 | 17.18 | 17.33 | 30,870,006 | +0.03(+0.17%) |
May 14, 2024 | 17.28 | 17.34 | 17.22 | 17.30 | 23,544,584 | +0.04(+0.23%) |
May 13, 2024 | 17.18 | 17.34 | 17.15 | 17.26 | 28,013,840 | +0.09(+0.52%) |
May 10, 2024 | 17.20 | 17.22 | 17.12 | 17.17 | 19,229,616 | -0.01(-0.06%) |
May 09, 2024 | 17.10 | 17.19 | 17.04 | 17.18 | 22,546,460 | +0.07(+0.41%) |
May 08, 2024 | 17.03 | 17.20 | 17.00 | 17.11 | 25,292,028 | +0.03(+0.18%) |
May 07, 2024 | 17.06 | 17.21 | 17.00 | 17.08 | 28,085,260 | +0.09(+0.53%) |
May 06, 2024 | 16.95 | 17.04 | 16.91 | 16.99 | 24,181,158 | +0.14(+0.83%) |
May 03, 2024 | 16.82 | 16.92 | 16.73 | 16.85 | 24,023,246 | +0.03(+0.18%) |
May 02, 2024 | 16.99 | 16.99 | 16.73 | 16.82 | 32,202,436 | -0.10(-0.59%) |