Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18.00 | 18.53 | 18.00 | 18.38 | 1,535,980 | +0.36(+2.00%) |
Jul 25, 2024 | 18.40 | 18.40 | 18.02 | 18.02 | 2,431,330 | -0.34(-1.85%) |
Jul 24, 2024 | 18.93 | 18.95 | 18.35 | 18.36 | 3,075,565 | -0.62(-3.27%) |
Jul 23, 2024 | 19.07 | 19.12 | 18.84 | 18.98 | 1,766,688 | -0.05(-0.26%) |
Jul 22, 2024 | 18.90 | 19.17 | 18.83 | 19.03 | 2,808,880 | +0.20(+1.06%) |
Jul 19, 2024 | 18.86 | 19.12 | 18.74 | 18.83 | 1,810,522 | -0.09(-0.48%) |
Jul 18, 2024 | 18.80 | 19.10 | 18.77 | 18.92 | 1,485,840 | +0.09(+0.48%) |
Jul 17, 2024 | 18.80 | 19.04 | 18.75 | 18.83 | 1,976,515 | +0.06(+0.32%) |
Jul 16, 2024 | 18.60 | 18.83 | 18.60 | 18.77 | 1,379,687 | +0.09(+0.48%) |
Jul 15, 2024 | 18.47 | 18.74 | 18.43 | 18.68 | 1,470,273 | +0.24(+1.30%) |
Jul 12, 2024 | 18.62 | 18.65 | 18.27 | 18.44 | 2,070,979 | -0.08(-0.43%) |
Jul 11, 2024 | 18.65 | 18.65 | 18.44 | 18.52 | 1,563,308 | -0.03(-0.16%) |
Jul 10, 2024 | 18.60 | 18.65 | 18.48 | 18.55 | 1,855,090 | -0.10(-0.54%) |
Jul 09, 2024 | 18.48 | 18.66 | 18.44 | 18.65 | 2,883,952 | +0.12(+0.65%) |
Jul 08, 2024 | 18.44 | 18.69 | 18.43 | 18.53 | 1,241,564 | +0.03(+0.16%) |
Jul 05, 2024 | 18.90 | 18.90 | 18.48 | 18.50 | 1,740,159 | -0.40(-2.12%) |
Jul 03, 2024 | 18.60 | 19.04 | 18.56 | 18.90 | 2,145,119 | +0.35(+1.89%) |
Jul 02, 2024 | 18.07 | 18.56 | 18.06 | 18.55 | 4,090,622 | +0.52(+2.88%) |
Jul 01, 2024 | 17.99 | 18.09 | 17.76 | 18.03 | 1,205,046 | +0.17(+0.95%) |
Jun 28, 2024 | 17.88 | 18.11 | 17.75 | 17.86 | 2,025,140 | +0.07(+0.39%) |
Jun 27, 2024 | 17.84 | 17.90 | 17.67 | 17.79 | 1,433,689 | +0.01(+0.06%) |
Jun 26, 2024 | 17.53 | 17.83 | 17.50 | 17.78 | 3,135,495 | +0.24(+1.37%) |
Jun 25, 2024 | 17.66 | 17.67 | 17.50 | 17.54 | 1,246,480 | -0.03(-0.17%) |
Jun 24, 2024 | 17.12 | 17.70 | 17.10 | 17.57 | 3,657,246 | +0.45(+2.63%) |
Jun 21, 2024 | 17.13 | 17.17 | 17.03 | 17.12 | 1,924,021 | +0.02(+0.12%) |
Jun 20, 2024 | 16.81 | 17.10 | 16.80 | 17.10 | 1,369,521 | +0.32(+1.91%) |
Jun 18, 2024 | 16.85 | 17.03 | 16.77 | 16.78 | 1,837,073 | +0.04(+0.24%) |
Jun 17, 2024 | 16.56 | 16.83 | 16.51 | 16.74 | 1,530,289 | +0.19(+1.15%) |
Jun 14, 2024 | 16.68 | 16.73 | 16.52 | 16.55 | 1,447,176 | -0.14(-0.84%) |
Jun 13, 2024 | 16.72 | 16.80 | 16.60 | 16.69 | 1,143,314 | -0.05(-0.30%) |
Jun 12, 2024 | 16.95 | 17.07 | 16.73 | 16.74 | 1,927,238 | -0.16(-0.95%) |
Jun 11, 2024 | 17.19 | 17.19 | 16.89 | 16.90 | 1,270,036 | -0.29(-1.69%) |
Jun 10, 2024 | 16.89 | 17.25 | 16.87 | 17.19 | 2,410,585 | +0.29(+1.72%) |
Jun 07, 2024 | 16.70 | 17.00 | 16.63 | 16.90 | 1,214,185 | +0.01(+0.06%) |
Jun 06, 2024 | 16.82 | 16.94 | 16.78 | 16.89 | 1,115,909 | +0.03(+0.18%) |
Jun 05, 2024 | 16.89 | 16.92 | 16.64 | 16.86 | 1,274,027 | +0.01(+0.06%) |
Jun 04, 2024 | 16.70 | 16.94 | 16.43 | 16.85 | 3,319,740 | +0.10(+0.60%) |
Jun 03, 2024 | 17.01 | 17.01 | 16.62 | 16.75 | 3,609,837 | -0.26(-1.53%) |
May 31, 2024 | 16.84 | 17.07 | 16.83 | 17.01 | 1,459,110 | +0.10(+0.59%) |
May 30, 2024 | 16.75 | 16.92 | 16.75 | 16.91 | 832,940 | +0.16(+0.96%) |
May 29, 2024 | 16.88 | 16.89 | 16.67 | 16.75 | 1,544,835 | -0.17(-1.00%) |
May 28, 2024 | 17.11 | 17.29 | 16.82 | 16.92 | 3,004,627 | -0.13(-0.76%) |
May 24, 2024 | 17.13 | 17.25 | 17.04 | 17.05 | 1,450,505 | -0.04(-0.23%) |
May 23, 2024 | 17.29 | 17.38 | 17.03 | 17.09 | 2,187,735 | -0.13(-0.75%) |
May 22, 2024 | 17.54 | 17.54 | 17.15 | 17.22 | 1,617,755 | -0.37(-2.10%) |
May 21, 2024 | 17.36 | 17.60 | 17.32 | 17.59 | 1,986,649 | +0.11(+0.63%) |
May 20, 2024 | 17.27 | 17.48 | 17.23 | 17.48 | 2,411,368 | +0.11(+0.63%) |
May 17, 2024 | 17.00 | 17.39 | 16.96 | 17.37 | 3,030,635 | +0.36(+2.12%) |
May 16, 2024 | 17.29 | 17.38 | 17.01 | 17.01 | 4,439,292 | -0.30(-1.73%) |
May 15, 2024 | 17.55 | 17.56 | 17.23 | 17.31 | 2,628,923 | -0.14(-0.80%) |
May 14, 2024 | 17.31 | 17.45 | 17.23 | 17.45 | 1,513,145 | +0.10(+0.58%) |
May 13, 2024 | 17.75 | 17.82 | 17.28 | 17.35 | 1,969,367 | -0.29(-1.64%) |
May 10, 2024 | 17.81 | 17.83 | 17.55 | 17.64 | 1,596,646 | -0.14(-0.79%) |
May 09, 2024 | 17.68 | 17.81 | 17.64 | 17.78 | 2,211,731 | +0.12(+0.68%) |
May 08, 2024 | 17.36 | 17.73 | 17.31 | 17.66 | 3,234,426 | +0.17(+0.97%) |
May 07, 2024 | 17.61 | 17.72 | 17.37 | 17.49 | 2,301,204 | -0.12(-0.68%) |
May 06, 2024 | 17.61 | 17.68 | 17.34 | 17.61 | 4,022,552 | +0.12(+0.69%) |
May 03, 2024 | 17.23 | 17.66 | 17.02 | 17.49 | 5,599,910 | +0.26(+1.51%) |
May 02, 2024 | 16.95 | 17.28 | 16.95 | 17.23 | 3,148,261 | +0.30(+1.77%) |