Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.85 | 18.04 | 17.74 | 17.89 | 3,420,628 | +0.22(+1.25%) |
Jul 18, 2024 | 18.41 | 18.41 | 17.62 | 17.67 | 4,045,036 | -0.90(-4.85%) |
Jul 17, 2024 | 18.47 | 18.66 | 18.38 | 18.57 | 2,780,680 | -0.13(-0.70%) |
Jul 16, 2024 | 18.76 | 18.99 | 18.52 | 18.70 | 3,561,534 | +0.10(+0.54%) |
Jul 15, 2024 | 18.53 | 18.79 | 18.25 | 18.60 | 5,766,156 | +0.16(+0.87%) |
Jul 12, 2024 | 18.20 | 18.52 | 18.15 | 18.44 | 3,118,390 | +0.11(+0.60%) |
Jul 11, 2024 | 18.16 | 18.35 | 17.89 | 18.33 | 5,237,027 | +0.08(+0.44%) |
Jul 10, 2024 | 17.72 | 18.36 | 17.71 | 18.25 | 5,160,917 | +0.80(+4.58%) |
Jul 09, 2024 | 17.11 | 17.46 | 16.99 | 17.45 | 6,488,826 | +0.38(+2.23%) |
Jul 08, 2024 | 17.10 | 17.35 | 17.00 | 17.07 | 3,669,677 | +0.00(+0.00%) |
Jul 05, 2024 | 16.99 | 17.11 | 16.56 | 17.07 | 7,601,530 | +0.24(+1.43%) |
Jul 03, 2024 | 16.75 | 16.99 | 16.68 | 16.83 | 2,264,051 | +0.13(+0.78%) |
Jul 02, 2024 | 16.81 | 16.81 | 16.58 | 16.70 | 4,560,374 | -0.13(-0.77%) |
Jul 01, 2024 | 17.67 | 17.75 | 16.77 | 16.83 | 2,994,962 | -0.76(-4.32%) |
Jun 28, 2024 | 17.93 | 17.95 | 17.36 | 17.59 | 9,276,245 | -0.39(-2.17%) |
Jun 27, 2024 | 17.93 | 18.02 | 17.77 | 17.98 | 5,293,843 | +0.08(+0.45%) |
Jun 26, 2024 | 17.65 | 17.93 | 17.56 | 17.90 | 2,288,456 | +0.01(+0.06%) |
Jun 25, 2024 | 17.81 | 18.00 | 17.74 | 17.89 | 4,241,983 | -0.03(-0.17%) |
Jun 24, 2024 | 17.90 | 18.15 | 17.78 | 17.92 | 4,118,726 | +0.29(+1.64%) |
Jun 21, 2024 | 17.93 | 17.96 | 17.25 | 17.63 | 5,882,342 | -0.35(-1.95%) |
Jun 20, 2024 | 17.31 | 18.03 | 17.27 | 17.98 | 10,174,554 | +0.58(+3.33%) |
Jun 18, 2024 | 17.13 | 17.41 | 16.94 | 17.40 | 4,356,042 | +0.33(+1.93%) |
Jun 17, 2024 | 16.86 | 17.27 | 16.75 | 17.07 | 5,002,303 | -0.11(-0.64%) |
Jun 14, 2024 | 17.30 | 17.35 | 17.03 | 17.18 | 4,057,923 | -0.19(-1.09%) |
Jun 13, 2024 | 18.08 | 18.13 | 17.33 | 17.37 | 7,071,863 | -0.65(-3.61%) |
Jun 12, 2024 | 18.85 | 18.90 | 17.99 | 18.02 | 5,803,627 | -0.62(-3.33%) |
Jun 11, 2024 | 18.67 | 18.76 | 18.48 | 18.64 | 3,541,978 | +0.00(+0.00%) |
Jun 10, 2024 | 18.54 | 18.77 | 18.45 | 18.64 | 3,737,254 | -0.19(-1.01%) |
Jun 07, 2024 | 18.93 | 19.21 | 18.73 | 18.83 | 8,594,972 | -0.32(-1.67%) |
Jun 06, 2024 | 19.02 | 19.36 | 19.01 | 19.15 | 4,508,868 | +0.28(+1.48%) |
Jun 05, 2024 | 18.99 | 19.18 | 18.82 | 18.87 | 4,377,865 | -0.12(-0.63%) |
Jun 04, 2024 | 19.03 | 19.36 | 18.90 | 18.99 | 5,380,144 | -0.18(-0.94%) |
Jun 03, 2024 | 18.71 | 19.32 | 18.56 | 19.17 | 6,786,052 | +0.18(+0.95%) |
May 31, 2024 | 18.67 | 19.27 | 18.65 | 18.99 | 7,131,928 | -0.07(-0.37%) |
May 30, 2024 | 18.39 | 19.24 | 18.33 | 19.06 | 5,292,790 | +0.74(+4.04%) |
May 29, 2024 | 18.37 | 18.60 | 18.16 | 18.32 | 4,716,974 | -0.51(-2.71%) |
May 28, 2024 | 18.85 | 19.29 | 18.82 | 18.83 | 6,263,848 | +0.15(+0.80%) |
May 24, 2024 | 18.52 | 19.05 | 18.46 | 18.68 | 7,517,033 | +0.21(+1.14%) |
May 23, 2024 | 18.85 | 19.18 | 18.33 | 18.47 | 15,579,671 | +0.48(+2.67%) |
May 22, 2024 | 19.97 | 20.13 | 17.95 | 17.99 | 20,937,232 | -3.46(-16.13%) |
May 21, 2024 | 21.76 | 21.82 | 21.31 | 21.45 | 8,177,238 | -0.14(-0.65%) |
May 20, 2024 | 21.50 | 21.79 | 21.35 | 21.59 | 5,993,575 | -0.08(-0.37%) |
May 17, 2024 | 21.95 | 22.05 | 21.64 | 21.67 | 4,091,608 | -0.26(-1.19%) |
May 16, 2024 | 22.00 | 22.07 | 21.70 | 21.93 | 2,491,355 | -0.03(-0.14%) |
May 15, 2024 | 22.06 | 22.23 | 21.87 | 21.96 | 3,881,599 | +0.06(+0.27%) |
May 14, 2024 | 21.76 | 21.98 | 21.71 | 21.90 | 2,448,803 | +0.12(+0.55%) |
May 13, 2024 | 21.75 | 22.05 | 21.66 | 21.78 | 3,162,566 | +0.20(+0.93%) |
May 10, 2024 | 21.70 | 21.92 | 21.47 | 21.58 | 2,195,848 | +0.04(+0.19%) |
May 09, 2024 | 21.61 | 21.78 | 21.27 | 21.54 | 5,396,257 | -0.92(-4.10%) |
May 08, 2024 | 21.78 | 22.48 | 21.74 | 22.46 | 4,658,711 | +0.35(+1.58%) |
May 07, 2024 | 22.49 | 22.56 | 21.99 | 22.11 | 5,551,844 | -0.30(-1.34%) |
May 06, 2024 | 22.45 | 22.80 | 22.30 | 22.41 | 4,991,264 | +0.02(+0.09%) |
May 03, 2024 | 22.23 | 22.57 | 22.01 | 22.39 | 7,591,431 | +1.26(+5.96%) |
May 02, 2024 | 21.15 | 21.37 | 20.80 | 21.13 | 4,756,701 | +0.57(+2.77%) |