Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 18.11 | 18.11 | 17.32 | 17.42 | 1,677,039 | -0.57(-3.17%) |
Jul 17, 2024 | 18.31 | 18.32 | 17.95 | 17.99 | 1,799,249 | -0.34(-1.85%) |
Jul 16, 2024 | 18.15 | 18.43 | 18.15 | 18.33 | 1,377,544 | +0.18(+0.99%) |
Jul 15, 2024 | 18.23 | 18.28 | 18.03 | 18.15 | 776,548 | -0.20(-1.09%) |
Jul 12, 2024 | 18.51 | 18.51 | 18.20 | 18.35 | 1,287,122 | -0.19(-1.02%) |
Jul 11, 2024 | 18.48 | 18.73 | 18.32 | 18.54 | 1,462,444 | +0.23(+1.26%) |
Jul 10, 2024 | 18.06 | 18.33 | 18.01 | 18.31 | 1,264,741 | +0.30(+1.67%) |
Jul 09, 2024 | 17.60 | 18.07 | 17.60 | 18.01 | 1,694,103 | +0.39(+2.21%) |
Jul 08, 2024 | 17.27 | 17.77 | 17.27 | 17.62 | 1,451,586 | +0.26(+1.50%) |
Jul 05, 2024 | 17.44 | 17.52 | 17.24 | 17.36 | 1,620,851 | +0.04(+0.23%) |
Jul 03, 2024 | 17.11 | 17.52 | 17.09 | 17.32 | 819,399 | +0.35(+2.06%) |
Jul 02, 2024 | 17.06 | 17.36 | 16.86 | 16.97 | 1,328,750 | -0.14(-0.82%) |
Jul 01, 2024 | 17.08 | 17.22 | 16.99 | 17.11 | 984,659 | +0.11(+0.65%) |
Jun 28, 2024 | 16.76 | 17.08 | 16.70 | 17.00 | 1,003,763 | +0.23(+1.37%) |
Jun 27, 2024 | 16.89 | 16.96 | 16.63 | 16.77 | 1,440,304 | -0.11(-0.65%) |
Jun 26, 2024 | 16.80 | 16.94 | 16.59 | 16.88 | 4,812,616 | +0.04(+0.24%) |
Jun 25, 2024 | 16.84 | 16.90 | 16.61 | 16.84 | 3,090,722 | +0.00(+0.00%) |
Jun 24, 2024 | 16.87 | 17.14 | 16.80 | 16.84 | 1,313,193 | -0.06(-0.36%) |
Jun 21, 2024 | 16.70 | 17.09 | 16.70 | 16.90 | 2,352,884 | +0.13(+0.78%) |
Jun 20, 2024 | 16.96 | 17.00 | 16.71 | 16.77 | 1,498,390 | -0.18(-1.06%) |
Jun 18, 2024 | 16.91 | 17.19 | 16.77 | 16.95 | 1,230,946 | +0.11(+0.65%) |
Jun 17, 2024 | 16.80 | 16.90 | 16.66 | 16.84 | 1,152,951 | -0.12(-0.71%) |
Jun 14, 2024 | 16.85 | 17.04 | 16.62 | 16.96 | 1,321,411 | +0.12(+0.71%) |
Jun 13, 2024 | 16.81 | 17.21 | 16.77 | 16.84 | 1,397,956 | +0.03(+0.18%) |
Jun 12, 2024 | 16.93 | 17.00 | 16.47 | 16.81 | 2,551,978 | -0.18(-1.06%) |
Jun 11, 2024 | 16.80 | 17.11 | 16.59 | 16.99 | 1,448,995 | +0.05(+0.30%) |
Jun 10, 2024 | 17.28 | 17.32 | 16.93 | 16.94 | 1,600,545 | -0.34(-1.97%) |
Jun 07, 2024 | 17.54 | 17.85 | 17.11 | 17.28 | 2,444,396 | -0.54(-3.03%) |
Jun 06, 2024 | 17.88 | 18.44 | 17.61 | 17.82 | 2,069,375 | -0.07(-0.39%) |
Jun 05, 2024 | 17.92 | 18.42 | 17.80 | 17.89 | 2,711,466 | +0.07(+0.39%) |
Jun 04, 2024 | 17.16 | 17.86 | 17.15 | 17.82 | 3,095,061 | +0.62(+3.60%) |
Jun 03, 2024 | 18.44 | 18.56 | 17.02 | 17.20 | 2,346,244 | -1.34(-7.23%) |
May 31, 2024 | 18.88 | 18.90 | 18.46 | 18.54 | 2,306,297 | -0.38(-2.01%) |
May 30, 2024 | 18.80 | 19.03 | 18.79 | 18.92 | 1,801,991 | +0.14(+0.75%) |
May 29, 2024 | 18.99 | 19.09 | 18.62 | 18.78 | 968,632 | -0.40(-2.09%) |
May 28, 2024 | 19.41 | 19.43 | 19.13 | 19.18 | 996,436 | -0.26(-1.34%) |
May 24, 2024 | 19.61 | 19.61 | 19.37 | 19.44 | 630,015 | -0.11(-0.56%) |
May 23, 2024 | 19.70 | 19.79 | 19.54 | 19.55 | 1,384,719 | -0.16(-0.81%) |
May 22, 2024 | 19.50 | 19.73 | 19.46 | 19.71 | 1,676,568 | +0.06(+0.31%) |
May 21, 2024 | 19.79 | 19.84 | 19.59 | 19.65 | 1,041,270 | -0.18(-0.91%) |
May 20, 2024 | 19.69 | 19.84 | 19.66 | 19.83 | 1,001,760 | +0.08(+0.41%) |
May 17, 2024 | 19.78 | 20.05 | 19.68 | 19.75 | 1,564,787 | +0.02(+0.10%) |
May 16, 2024 | 19.79 | 19.98 | 19.72 | 19.73 | 881,655 | -0.21(-1.05%) |
May 15, 2024 | 19.97 | 20.27 | 19.90 | 19.94 | 2,487,419 | +0.07(+0.35%) |
May 14, 2024 | 19.97 | 20.03 | 19.81 | 19.87 | 1,669,322 | +0.00(+0.00%) |
May 13, 2024 | 20.15 | 20.31 | 19.86 | 19.87 | 1,171,502 | -0.30(-1.49%) |
May 10, 2024 | 20.26 | 20.28 | 19.92 | 20.17 | 1,670,128 | +0.00(+0.00%) |
May 09, 2024 | 19.73 | 20.27 | 19.60 | 20.17 | 1,830,364 | +0.50(+2.54%) |
May 08, 2024 | 19.37 | 19.72 | 19.32 | 19.67 | 2,885,953 | +0.12(+0.61%) |
May 07, 2024 | 19.76 | 19.76 | 19.48 | 19.55 | 2,559,861 | -0.14(-0.71%) |
May 06, 2024 | 19.30 | 19.78 | 19.25 | 19.69 | 1,772,440 | +0.35(+1.81%) |
May 03, 2024 | 19.18 | 19.37 | 19.00 | 19.34 | 1,105,188 | +0.47(+2.49%) |
May 02, 2024 | 19.31 | 19.31 | 18.85 | 18.87 | 1,497,168 | -0.25(-1.31%) |