Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 18.47 | 18.49 | 17.71 | 18.00 | 2,796,462 | -0.35(-1.91%) |
Jul 17, 2024 | 18.54 | 18.93 | 18.30 | 18.35 | 1,905,393 | -0.27(-1.45%) |
Jul 16, 2024 | 18.07 | 18.77 | 18.07 | 18.62 | 2,736,848 | +0.59(+3.27%) |
Jul 15, 2024 | 17.74 | 18.15 | 17.65 | 18.03 | 2,593,923 | +0.26(+1.46%) |
Jul 12, 2024 | 17.71 | 18.08 | 17.54 | 17.77 | 2,040,557 | +0.12(+0.68%) |
Jul 11, 2024 | 17.49 | 17.96 | 17.36 | 17.65 | 1,784,828 | +0.54(+3.16%) |
Jul 10, 2024 | 17.13 | 17.27 | 16.95 | 17.11 | 1,257,396 | -0.02(-0.12%) |
Jul 09, 2024 | 16.45 | 17.48 | 16.18 | 17.13 | 2,285,585 | +0.81(+4.96%) |
Jul 08, 2024 | 16.27 | 16.50 | 15.91 | 16.32 | 1,706,097 | +0.19(+1.18%) |
Jul 05, 2024 | 15.55 | 16.22 | 15.40 | 16.13 | 885,196 | +0.54(+3.46%) |
Jul 03, 2024 | 15.88 | 15.93 | 15.52 | 15.59 | 470,573 | -0.25(-1.58%) |
Jul 02, 2024 | 16.30 | 16.43 | 15.75 | 15.84 | 948,127 | -0.20(-1.25%) |
Jul 01, 2024 | 16.19 | 16.41 | 15.89 | 16.04 | 1,117,311 | -0.21(-1.29%) |
Jun 28, 2024 | 16.31 | 16.39 | 16.02 | 16.25 | 1,669,676 | -0.12(-0.73%) |
Jun 27, 2024 | 16.00 | 16.53 | 15.66 | 16.37 | 1,806,089 | +0.87(+5.61%) |
Jun 26, 2024 | 15.53 | 15.62 | 15.28 | 15.50 | 1,893,652 | -0.10(-0.64%) |
Jun 25, 2024 | 15.85 | 15.85 | 15.56 | 15.60 | 1,344,535 | -0.28(-1.76%) |
Jun 24, 2024 | 15.38 | 16.30 | 15.38 | 15.88 | 1,846,700 | +0.58(+3.79%) |
Jun 21, 2024 | 14.86 | 15.55 | 14.84 | 15.30 | 3,188,930 | +0.55(+3.73%) |
Jun 20, 2024 | 14.87 | 15.17 | 14.73 | 14.75 | 1,128,809 | -0.12(-0.81%) |
Jun 18, 2024 | 14.92 | 15.21 | 14.61 | 14.87 | 2,082,743 | +0.03(+0.20%) |
Jun 17, 2024 | 14.77 | 15.19 | 14.62 | 14.84 | 1,992,709 | -0.07(-0.47%) |
Jun 14, 2024 | 15.01 | 15.12 | 14.81 | 14.91 | 1,488,152 | -0.18(-1.19%) |
Jun 13, 2024 | 15.31 | 15.32 | 15.02 | 15.09 | 1,675,567 | -0.28(-1.82%) |
Jun 12, 2024 | 15.31 | 15.59 | 15.15 | 15.37 | 1,491,005 | +0.34(+2.26%) |
Jun 11, 2024 | 14.76 | 15.09 | 14.66 | 15.03 | 1,184,099 | +0.15(+1.01%) |
Jun 10, 2024 | 14.79 | 14.88 | 14.55 | 14.88 | 1,151,810 | -0.01(-0.07%) |
Jun 07, 2024 | 15.18 | 15.25 | 14.86 | 14.89 | 1,106,595 | -0.41(-2.68%) |
Jun 06, 2024 | 15.30 | 15.41 | 15.18 | 15.30 | 1,024,911 | -0.02(-0.13%) |
Jun 05, 2024 | 15.57 | 15.71 | 15.25 | 15.32 | 1,362,193 | -0.13(-0.84%) |
Jun 04, 2024 | 15.30 | 15.73 | 15.26 | 15.45 | 1,555,139 | +0.17(+1.11%) |
Jun 03, 2024 | 15.12 | 15.36 | 15.00 | 15.28 | 1,755,966 | +0.18(+1.19%) |
May 31, 2024 | 15.08 | 15.20 | 15.00 | 15.10 | 1,342,842 | +0.10(+0.67%) |
May 30, 2024 | 14.82 | 15.15 | 14.72 | 15.00 | 1,133,505 | +0.38(+2.60%) |
May 29, 2024 | 14.89 | 14.89 | 14.60 | 14.62 | 1,388,750 | -0.47(-3.11%) |
May 28, 2024 | 15.26 | 15.35 | 14.97 | 15.09 | 1,059,072 | -0.11(-0.72%) |
May 24, 2024 | 15.75 | 15.83 | 15.19 | 15.20 | 1,612,843 | -0.34(-2.19%) |
May 23, 2024 | 15.79 | 15.90 | 15.20 | 15.54 | 2,585,520 | -0.28(-1.77%) |
May 22, 2024 | 15.20 | 16.00 | 15.17 | 15.82 | 2,213,649 | +0.55(+3.60%) |
May 21, 2024 | 15.01 | 15.28 | 14.85 | 15.27 | 1,708,279 | +0.17(+1.13%) |
May 20, 2024 | 14.80 | 15.17 | 14.69 | 15.10 | 1,705,932 | +0.31(+2.10%) |
May 17, 2024 | 14.81 | 14.90 | 14.65 | 14.79 | 1,542,312 | -0.06(-0.40%) |
May 16, 2024 | 15.09 | 15.16 | 14.78 | 14.85 | 1,550,836 | -0.27(-1.79%) |
May 15, 2024 | 15.05 | 15.36 | 14.98 | 15.12 | 2,331,388 | +0.26(+1.75%) |
May 14, 2024 | 15.35 | 15.40 | 14.72 | 14.86 | 2,931,592 | -0.32(-2.11%) |
May 13, 2024 | 15.45 | 15.56 | 15.13 | 15.18 | 1,449,800 | -0.07(-0.46%) |
May 10, 2024 | 15.30 | 15.53 | 15.11 | 15.25 | 2,310,110 | +0.04(+0.26%) |
May 09, 2024 | 17.50 | 17.50 | 15.17 | 15.21 | 5,281,206 | -1.92(-11.21%) |
May 08, 2024 | 17.12 | 17.33 | 16.95 | 17.13 | 2,140,857 | -0.12(-0.70%) |
May 07, 2024 | 17.04 | 17.31 | 16.76 | 17.25 | 1,919,135 | +0.25(+1.47%) |
May 06, 2024 | 17.15 | 17.42 | 16.91 | 17.00 | 1,368,858 | -0.05(-0.29%) |
May 03, 2024 | 17.44 | 17.58 | 17.03 | 17.05 | 1,160,279 | -0.03(-0.18%) |
May 02, 2024 | 16.94 | 17.38 | 16.81 | 17.08 | 1,611,684 | +0.04(+0.23%) |