Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 18.82 | 18.93 | 18.64 | 18.88 | 1,151,241 | +0.32(+1.72%) |
Jul 10, 2024 | 18.58 | 18.74 | 18.52 | 18.56 | 1,542,404 | +0.00(+0.00%) |
Jul 09, 2024 | 18.12 | 18.67 | 18.06 | 18.56 | 2,081,259 | +0.44(+2.43%) |
Jul 08, 2024 | 18.04 | 18.27 | 18.02 | 18.12 | 2,054,512 | +0.11(+0.61%) |
Jul 05, 2024 | 18.09 | 18.27 | 17.88 | 18.01 | 2,078,848 | -0.09(-0.50%) |
Jul 03, 2024 | 18.22 | 18.35 | 18.09 | 18.10 | 817,602 | -0.12(-0.66%) |
Jul 02, 2024 | 18.00 | 18.28 | 17.82 | 18.22 | 1,393,941 | +0.22(+1.22%) |
Jul 01, 2024 | 17.96 | 18.09 | 17.73 | 18.00 | 1,497,135 | +0.15(+0.84%) |
Jun 28, 2024 | 18.15 | 18.25 | 17.77 | 17.85 | 11,650,272 | -0.20(-1.11%) |
Jun 27, 2024 | 17.78 | 18.14 | 17.50 | 18.05 | 1,728,999 | +0.21(+1.18%) |
Jun 26, 2024 | 17.36 | 17.89 | 17.32 | 17.84 | 1,855,361 | +0.44(+2.53%) |
Jun 25, 2024 | 17.67 | 17.75 | 17.39 | 17.40 | 1,689,121 | -0.38(-2.14%) |
Jun 24, 2024 | 17.72 | 18.01 | 17.66 | 17.78 | 1,879,670 | +0.13(+0.74%) |
Jun 21, 2024 | 17.53 | 17.76 | 17.45 | 17.65 | 3,802,795 | +0.07(+0.40%) |
Jun 20, 2024 | 17.51 | 17.85 | 17.35 | 17.58 | 1,819,421 | +0.01(+0.06%) |
Jun 18, 2024 | 18.07 | 18.17 | 17.57 | 17.57 | 2,943,506 | -0.49(-2.71%) |
Jun 17, 2024 | 17.96 | 18.11 | 17.66 | 18.06 | 2,119,885 | +0.11(+0.61%) |
Jun 14, 2024 | 17.87 | 18.03 | 17.15 | 17.95 | 1,944,902 | -0.10(-0.55%) |
Jun 13, 2024 | 18.35 | 18.42 | 17.93 | 18.05 | 2,018,271 | -0.24(-1.31%) |
Jun 12, 2024 | 18.43 | 18.66 | 18.16 | 18.29 | 1,680,574 | +0.16(+0.88%) |
Jun 11, 2024 | 18.03 | 18.33 | 17.99 | 18.13 | 1,205,558 | -0.04(-0.22%) |
Jun 10, 2024 | 18.32 | 18.41 | 17.63 | 18.17 | 2,279,537 | -0.35(-1.89%) |
Jun 07, 2024 | 18.29 | 18.58 | 17.88 | 18.52 | 3,023,568 | -0.02(-0.11%) |
Jun 06, 2024 | 18.50 | 18.81 | 18.40 | 18.54 | 2,593,591 | +0.04(+0.22%) |
Jun 05, 2024 | 18.06 | 18.57 | 17.88 | 18.50 | 2,373,796 | +0.67(+3.76%) |
Jun 04, 2024 | 17.09 | 17.87 | 16.85 | 17.83 | 2,928,609 | +0.74(+4.33%) |
Jun 03, 2024 | 17.17 | 17.21 | 16.71 | 17.09 | 3,222,255 | +0.02(+0.12%) |
May 31, 2024 | 16.60 | 17.46 | 16.53 | 17.07 | 20,479,484 | +0.47(+2.83%) |
May 30, 2024 | 16.36 | 16.68 | 16.18 | 16.60 | 3,235,204 | +0.39(+2.41%) |
May 29, 2024 | 16.38 | 16.49 | 16.03 | 16.21 | 3,302,141 | -0.46(-2.76%) |
May 28, 2024 | 16.77 | 16.90 | 16.45 | 16.67 | 2,381,438 | +0.02(+0.12%) |
May 24, 2024 | 16.47 | 16.69 | 16.36 | 16.65 | 2,400,753 | +0.17(+1.03%) |
May 23, 2024 | 16.77 | 16.86 | 16.26 | 16.48 | 4,134,166 | -0.33(-1.96%) |
May 22, 2024 | 17.25 | 17.28 | 16.70 | 16.81 | 4,113,957 | -0.69(-3.94%) |
May 21, 2024 | 17.68 | 17.89 | 17.30 | 17.50 | 2,831,622 | -0.32(-1.80%) |
May 20, 2024 | 17.99 | 18.06 | 17.71 | 17.82 | 2,651,855 | -0.24(-1.33%) |
May 17, 2024 | 17.39 | 18.07 | 17.32 | 18.06 | 2,919,359 | +0.63(+3.61%) |
May 16, 2024 | 18.00 | 18.00 | 17.38 | 17.43 | 3,676,621 | -0.14(-0.80%) |
May 15, 2024 | 17.52 | 17.94 | 17.35 | 17.57 | 3,790,692 | +0.09(+0.51%) |
May 14, 2024 | 17.53 | 17.61 | 17.33 | 17.48 | 1,626,165 | +0.19(+1.10%) |
May 13, 2024 | 17.29 | 17.61 | 17.27 | 17.29 | 2,613,757 | +0.06(+0.35%) |
May 10, 2024 | 17.28 | 17.45 | 17.11 | 17.23 | 1,618,980 | -0.11(-0.63%) |
May 09, 2024 | 17.07 | 17.36 | 16.87 | 17.34 | 2,683,335 | +0.36(+2.12%) |
May 08, 2024 | 17.17 | 17.46 | 16.89 | 16.98 | 3,346,486 | -0.49(-2.80%) |
May 07, 2024 | 17.77 | 17.93 | 17.43 | 17.47 | 2,517,366 | -0.23(-1.30%) |
May 06, 2024 | 17.34 | 18.00 | 17.33 | 17.70 | 2,953,498 | +0.43(+2.49%) |
May 03, 2024 | 17.40 | 17.56 | 17.00 | 17.27 | 1,757,961 | +0.13(+0.76%) |
May 02, 2024 | 16.70 | 17.43 | 16.40 | 17.14 | 4,149,319 | +0.36(+2.15%) |