Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.54 | 17.59 | 17.38 | 17.46 | 1,381,760 | -0.06(-0.34%) |
Jul 18, 2024 | 17.79 | 18.00 | 17.47 | 17.52 | 3,039,424 | -0.32(-1.79%) |
Jul 17, 2024 | 18.05 | 18.15 | 17.80 | 17.84 | 3,497,848 | -0.20(-1.11%) |
Jul 16, 2024 | 18.00 | 18.07 | 17.86 | 18.04 | 3,113,387 | +0.12(+0.67%) |
Jul 15, 2024 | 17.79 | 17.94 | 17.73 | 17.92 | 3,481,462 | +0.22(+1.24%) |
Jul 12, 2024 | 17.63 | 17.84 | 17.52 | 17.70 | 2,786,945 | +0.22(+1.26%) |
Jul 11, 2024 | 17.32 | 17.54 | 17.21 | 17.48 | 2,369,312 | +0.51(+3.01%) |
Jul 10, 2024 | 17.06 | 17.06 | 16.89 | 16.97 | 2,402,801 | +0.02(+0.12%) |
Jul 09, 2024 | 16.89 | 17.04 | 16.82 | 16.95 | 1,651,220 | -0.02(-0.12%) |
Jul 08, 2024 | 17.24 | 17.26 | 16.91 | 16.97 | 3,347,231 | -0.18(-1.05%) |
Jul 05, 2024 | 16.71 | 17.23 | 16.70 | 17.15 | 2,778,183 | +0.42(+2.51%) |
Jul 03, 2024 | 16.51 | 16.80 | 16.48 | 16.73 | 1,397,781 | +0.32(+1.95%) |
Jul 02, 2024 | 16.44 | 16.54 | 16.33 | 16.41 | 2,494,177 | +0.00(+0.00%) |
Jul 01, 2024 | 16.46 | 16.55 | 16.20 | 16.41 | 2,755,740 | -0.07(-0.42%) |
Jun 28, 2024 | 16.77 | 16.81 | 16.31 | 16.48 | 4,086,761 | -0.15(-0.90%) |
Jun 27, 2024 | 16.43 | 16.64 | 16.26 | 16.63 | 4,218,840 | +0.22(+1.34%) |
Jun 26, 2024 | 16.23 | 16.44 | 16.20 | 16.41 | 4,644,584 | +0.05(+0.31%) |
Jun 25, 2024 | 16.29 | 16.39 | 16.08 | 16.36 | 6,479,424 | +0.02(+0.12%) |
Jun 24, 2024 | 16.05 | 16.54 | 16.03 | 16.34 | 4,630,625 | +0.29(+1.81%) |
Jun 21, 2024 | 16.11 | 16.14 | 15.96 | 16.05 | 7,300,135 | -0.02(-0.12%) |
Jun 20, 2024 | 16.21 | 16.27 | 15.98 | 16.07 | 2,860,855 | -0.15(-0.92%) |
Jun 18, 2024 | 16.17 | 16.31 | 16.04 | 16.22 | 5,154,249 | +0.07(+0.43%) |
Jun 17, 2024 | 16.38 | 16.43 | 16.10 | 16.15 | 6,922,395 | -0.35(-2.12%) |
Jun 14, 2024 | 16.48 | 16.79 | 16.45 | 16.50 | 5,552,308 | -0.04(-0.24%) |
Jun 13, 2024 | 16.63 | 16.73 | 16.49 | 16.54 | 2,390,398 | +0.00(+0.00%) |
Jun 12, 2024 | 17.00 | 17.10 | 16.42 | 16.54 | 4,093,846 | -0.01(-0.06%) |
Jun 11, 2024 | 16.44 | 16.80 | 16.37 | 16.55 | 3,322,586 | +0.01(+0.06%) |
Jun 10, 2024 | 16.43 | 16.70 | 16.30 | 16.54 | 2,919,605 | -0.06(-0.36%) |
Jun 07, 2024 | 16.22 | 16.68 | 16.19 | 16.60 | 4,501,058 | +0.08(+0.48%) |
Jun 06, 2024 | 16.10 | 16.65 | 16.05 | 16.52 | 4,059,013 | +0.32(+1.98%) |
Jun 05, 2024 | 16.22 | 16.38 | 16.00 | 16.20 | 1,631,028 | -0.02(-0.12%) |
Jun 04, 2024 | 16.24 | 16.33 | 16.09 | 16.22 | 2,282,474 | +0.00(+0.00%) |
Jun 03, 2024 | 16.30 | 16.39 | 16.10 | 16.22 | 4,770,160 | -0.01(-0.06%) |
May 31, 2024 | 16.11 | 16.24 | 15.92 | 16.23 | 5,856,195 | +0.20(+1.25%) |
May 30, 2024 | 15.68 | 16.15 | 15.66 | 16.03 | 3,994,186 | +0.48(+3.09%) |
May 29, 2024 | 15.49 | 15.68 | 15.32 | 15.55 | 2,989,284 | -0.14(-0.89%) |
May 28, 2024 | 15.73 | 15.94 | 15.66 | 15.69 | 2,509,251 | +0.04(+0.26%) |
May 24, 2024 | 15.64 | 15.87 | 15.64 | 15.65 | 1,889,817 | +0.09(+0.58%) |
May 23, 2024 | 15.83 | 15.83 | 15.49 | 15.56 | 2,484,210 | -0.27(-1.71%) |
May 22, 2024 | 15.90 | 16.01 | 15.80 | 15.83 | 3,569,207 | -0.16(-1.00%) |
May 21, 2024 | 15.91 | 16.17 | 15.91 | 15.99 | 3,225,066 | +0.02(+0.13%) |
May 20, 2024 | 15.79 | 16.03 | 15.73 | 15.97 | 2,664,934 | +0.10(+0.63%) |
May 17, 2024 | 16.11 | 16.14 | 15.84 | 15.87 | 4,696,784 | -0.19(-1.18%) |
May 16, 2024 | 16.27 | 16.34 | 16.01 | 16.06 | 3,724,716 | -0.17(-1.05%) |
May 15, 2024 | 16.49 | 16.53 | 16.09 | 16.23 | 4,220,012 | -0.04(-0.25%) |
May 14, 2024 | 16.25 | 16.53 | 16.20 | 16.27 | 5,536,356 | +0.26(+1.62%) |
May 13, 2024 | 15.50 | 16.02 | 15.50 | 16.01 | 5,310,483 | +0.64(+4.16%) |
May 10, 2024 | 15.14 | 15.48 | 15.12 | 15.37 | 2,635,714 | +0.33(+2.19%) |
May 09, 2024 | 15.06 | 15.12 | 14.85 | 15.04 | 2,210,145 | +0.04(+0.26%) |
May 08, 2024 | 15.07 | 15.12 | 14.82 | 15.00 | 6,150,469 | -0.10(-0.65%) |
May 07, 2024 | 14.82 | 15.46 | 14.79 | 15.10 | 7,435,888 | +0.41(+2.80%) |
May 06, 2024 | 14.71 | 14.98 | 14.57 | 14.69 | 9,921,532 | +0.11(+0.74%) |
May 03, 2024 | 14.54 | 14.67 | 14.31 | 14.58 | 3,555,420 | +0.31(+2.20%) |
May 02, 2024 | 14.39 | 14.45 | 14.22 | 14.27 | 5,403,906 | +0.05(+0.34%) |