Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 17.80 | 18.35 | 17.80 | 18.24 | 5,090,652 | +0.27(+1.50%) |
Jul 16, 2024 | 17.30 | 17.98 | 17.29 | 17.97 | 5,820,568 | +0.78(+4.54%) |
Jul 15, 2024 | 16.82 | 17.26 | 16.80 | 17.19 | 3,760,502 | +0.49(+2.93%) |
Jul 12, 2024 | 16.82 | 16.97 | 16.64 | 16.70 | 2,821,980 | -0.07(-0.42%) |
Jul 11, 2024 | 16.01 | 16.80 | 15.96 | 16.77 | 5,270,841 | +0.91(+5.74%) |
Jul 10, 2024 | 15.88 | 15.97 | 15.79 | 15.86 | 3,131,712 | +0.02(+0.13%) |
Jul 09, 2024 | 15.72 | 16.08 | 15.62 | 15.84 | 6,127,582 | +0.01(+0.06%) |
Jul 08, 2024 | 16.31 | 16.33 | 15.80 | 15.83 | 3,965,681 | -0.43(-2.64%) |
Jul 05, 2024 | 16.26 | 16.28 | 16.02 | 16.26 | 4,066,243 | -0.02(-0.12%) |
Jul 03, 2024 | 16.32 | 16.49 | 16.25 | 16.28 | 1,709,458 | -0.02(-0.12%) |
Jul 02, 2024 | 16.43 | 16.43 | 16.12 | 16.30 | 5,404,348 | -0.13(-0.79%) |
Jul 01, 2024 | 16.98 | 17.02 | 16.33 | 16.43 | 3,260,531 | -0.53(-3.13%) |
Jun 28, 2024 | 16.97 | 17.07 | 16.78 | 16.96 | 5,874,347 | +0.02(+0.12%) |
Jun 27, 2024 | 16.85 | 17.00 | 16.73 | 16.94 | 2,556,912 | +0.14(+0.83%) |
Jun 26, 2024 | 16.72 | 16.90 | 16.59 | 16.80 | 3,763,976 | -0.06(-0.36%) |
Jun 25, 2024 | 16.66 | 16.99 | 16.50 | 16.86 | 4,865,707 | +0.13(+0.78%) |
Jun 24, 2024 | 16.66 | 16.77 | 16.57 | 16.73 | 2,430,780 | +0.06(+0.36%) |
Jun 21, 2024 | 16.48 | 16.70 | 16.41 | 16.67 | 3,790,489 | +0.25(+1.52%) |
Jun 20, 2024 | 16.58 | 16.58 | 16.27 | 16.42 | 2,656,007 | -0.11(-0.67%) |
Jun 18, 2024 | 16.62 | 16.68 | 16.45 | 16.53 | 2,509,092 | -0.08(-0.48%) |
Jun 17, 2024 | 16.56 | 16.74 | 16.46 | 16.61 | 3,687,824 | -0.07(-0.42%) |
Jun 14, 2024 | 16.82 | 16.87 | 16.58 | 16.68 | 2,719,222 | -0.18(-1.07%) |
Jun 13, 2024 | 16.48 | 16.97 | 16.31 | 16.86 | 5,348,748 | +0.20(+1.20%) |
Jun 12, 2024 | 16.57 | 16.90 | 16.53 | 16.66 | 4,333,993 | +0.17(+1.03%) |
Jun 11, 2024 | 16.32 | 16.54 | 16.22 | 16.49 | 3,845,017 | +0.09(+0.55%) |
Jun 10, 2024 | 16.63 | 16.64 | 16.26 | 16.40 | 5,381,936 | -0.27(-1.62%) |
Jun 07, 2024 | 16.93 | 17.00 | 16.64 | 16.67 | 4,310,871 | -0.37(-2.17%) |
Jun 06, 2024 | 16.75 | 17.08 | 16.65 | 17.04 | 3,062,756 | +0.18(+1.07%) |
Jun 05, 2024 | 17.35 | 17.35 | 16.84 | 16.86 | 3,573,968 | -0.42(-2.43%) |
Jun 04, 2024 | 17.29 | 17.34 | 17.15 | 17.28 | 2,375,714 | -0.05(-0.29%) |
Jun 03, 2024 | 17.25 | 17.52 | 17.18 | 17.33 | 4,274,371 | +0.13(+0.76%) |
May 31, 2024 | 16.94 | 17.22 | 16.57 | 17.20 | 4,935,631 | +0.29(+1.69%) |
May 30, 2024 | 16.77 | 17.05 | 16.69 | 16.91 | 8,403,969 | +0.17(+1.00%) |
May 29, 2024 | 16.96 | 16.99 | 16.74 | 16.75 | 5,200,450 | -0.26(-1.51%) |
May 28, 2024 | 17.48 | 17.50 | 16.98 | 17.00 | 5,652,051 | -0.51(-2.93%) |
May 24, 2024 | 17.53 | 17.65 | 17.48 | 17.52 | 2,854,018 | -0.01(-0.06%) |
May 23, 2024 | 17.84 | 17.84 | 17.42 | 17.53 | 4,592,567 | -0.09(-0.50%) |
May 22, 2024 | 17.57 | 17.77 | 17.54 | 17.61 | 2,753,154 | +0.03(+0.17%) |
May 21, 2024 | 17.84 | 18.02 | 17.56 | 17.58 | 2,876,711 | -0.25(-1.38%) |
May 20, 2024 | 18.14 | 18.18 | 17.63 | 17.83 | 4,553,793 | -0.30(-1.63%) |
May 17, 2024 | 18.29 | 18.33 | 18.08 | 18.13 | 2,189,723 | -0.21(-1.13%) |
May 16, 2024 | 18.16 | 18.35 | 18.08 | 18.33 | 3,367,347 | +0.18(+0.98%) |
May 15, 2024 | 18.38 | 18.44 | 18.12 | 18.16 | 2,783,207 | -0.21(-1.13%) |
May 14, 2024 | 18.22 | 18.55 | 18.18 | 18.36 | 4,175,136 | +0.27(+1.47%) |
May 13, 2024 | 18.80 | 18.80 | 18.09 | 18.10 | 5,606,766 | -0.63(-3.37%) |
May 10, 2024 | 19.20 | 19.20 | 18.33 | 18.73 | 6,907,877 | -0.42(-2.21%) |
May 09, 2024 | 19.12 | 19.52 | 19.02 | 19.15 | 4,586,799 | +0.05(+0.26%) |
May 08, 2024 | 19.14 | 19.18 | 18.56 | 19.10 | 5,312,040 | -0.09(-0.46%) |
May 07, 2024 | 18.93 | 19.32 | 18.89 | 19.19 | 3,482,148 | +0.30(+1.56%) |
May 06, 2024 | 19.78 | 19.84 | 18.88 | 18.90 | 4,628,457 | -0.76(-3.86%) |
May 03, 2024 | 19.77 | 19.79 | 19.32 | 19.65 | 3,670,486 | +0.02(+0.10%) |
May 02, 2024 | 20.01 | 20.35 | 19.61 | 19.63 | 6,727,914 | +0.30(+1.53%) |