Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 18.21 | 18.36 | 18.10 | 18.16 | 2,166,872 | +0.03(+0.17%) |
Jul 11, 2024 | 17.63 | 18.23 | 17.63 | 18.13 | 2,767,494 | +0.67(+3.84%) |
Jul 10, 2024 | 17.03 | 17.47 | 16.86 | 17.46 | 2,166,273 | +0.48(+2.83%) |
Jul 09, 2024 | 16.59 | 16.98 | 16.50 | 16.98 | 1,324,806 | +0.31(+1.86%) |
Jul 08, 2024 | 17.01 | 17.05 | 16.62 | 16.67 | 1,693,443 | -0.14(-0.83%) |
Jul 05, 2024 | 17.03 | 17.03 | 16.77 | 16.81 | 950,155 | -0.18(-1.06%) |
Jul 03, 2024 | 17.30 | 17.31 | 16.99 | 16.99 | 911,557 | -0.28(-1.62%) |
Jul 02, 2024 | 17.10 | 17.31 | 17.05 | 17.27 | 1,111,336 | +0.17(+0.99%) |
Jul 01, 2024 | 17.06 | 17.29 | 17.03 | 17.10 | 1,500,261 | -0.09(-0.52%) |
Jun 28, 2024 | 16.98 | 17.23 | 16.85 | 17.19 | 5,589,170 | +0.46(+2.75%) |
Jun 27, 2024 | 16.52 | 16.73 | 16.39 | 16.73 | 1,054,547 | +0.19(+1.15%) |
Jun 26, 2024 | 16.30 | 16.56 | 16.30 | 16.54 | 1,149,237 | +0.09(+0.55%) |
Jun 25, 2024 | 16.77 | 16.77 | 16.44 | 16.45 | 1,311,691 | -0.35(-2.08%) |
Jun 24, 2024 | 16.60 | 16.94 | 16.54 | 16.80 | 2,019,117 | +0.32(+1.94%) |
Jun 21, 2024 | 16.52 | 16.52 | 16.16 | 16.48 | 4,317,874 | +0.22(+1.35%) |
Jun 20, 2024 | 16.03 | 16.30 | 16.02 | 16.26 | 2,901,553 | +0.12(+0.74%) |
Jun 18, 2024 | 15.93 | 16.18 | 15.90 | 16.14 | 1,612,462 | +0.18(+1.13%) |
Jun 17, 2024 | 15.75 | 15.97 | 15.60 | 15.96 | 1,364,421 | +0.18(+1.14%) |
Jun 14, 2024 | 15.71 | 15.85 | 15.64 | 15.78 | 1,110,040 | -0.12(-0.75%) |
Jun 13, 2024 | 15.96 | 16.09 | 15.76 | 15.90 | 1,090,980 | -0.22(-1.36%) |
Jun 12, 2024 | 16.43 | 16.56 | 16.05 | 16.12 | 1,866,030 | +0.19(+1.19%) |
Jun 11, 2024 | 15.98 | 16.00 | 15.82 | 15.93 | 1,685,689 | -0.14(-0.87%) |
Jun 10, 2024 | 16.10 | 16.18 | 15.96 | 16.07 | 1,432,681 | -0.23(-1.41%) |
Jun 07, 2024 | 16.26 | 16.39 | 16.17 | 16.30 | 1,517,574 | -0.18(-1.09%) |
Jun 06, 2024 | 16.44 | 16.54 | 16.27 | 16.48 | 1,162,436 | -0.05(-0.30%) |
Jun 05, 2024 | 16.57 | 16.57 | 16.36 | 16.53 | 1,328,664 | +0.14(+0.85%) |
Jun 04, 2024 | 16.44 | 16.61 | 16.36 | 16.39 | 1,715,059 | -0.23(-1.37%) |
Jun 03, 2024 | 17.05 | 17.13 | 16.57 | 16.62 | 1,834,223 | -0.33(-1.93%) |
May 31, 2024 | 16.69 | 16.95 | 16.68 | 16.95 | 1,763,904 | +0.33(+1.97%) |
May 30, 2024 | 16.50 | 16.69 | 16.37 | 16.62 | 1,263,767 | +0.34(+2.07%) |
May 29, 2024 | 16.36 | 16.39 | 16.17 | 16.28 | 1,377,466 | -0.34(-2.03%) |
May 28, 2024 | 16.81 | 16.94 | 16.54 | 16.62 | 1,425,846 | -0.13(-0.77%) |
May 24, 2024 | 16.71 | 16.77 | 16.50 | 16.75 | 1,279,132 | +0.16(+0.96%) |
May 23, 2024 | 16.97 | 16.97 | 16.52 | 16.59 | 1,186,223 | -0.35(-2.05%) |
May 22, 2024 | 17.10 | 17.18 | 16.87 | 16.94 | 1,494,377 | -0.24(-1.39%) |
May 21, 2024 | 17.17 | 17.36 | 17.11 | 17.17 | 1,145,033 | -0.04(-0.23%) |
May 20, 2024 | 17.45 | 17.52 | 17.21 | 17.21 | 1,134,771 | -0.23(-1.31%) |
May 17, 2024 | 17.42 | 17.60 | 17.24 | 17.44 | 1,213,146 | +0.10(+0.60%) |
May 16, 2024 | 17.36 | 17.46 | 17.30 | 17.34 | 985,088 | -0.09(-0.54%) |
May 15, 2024 | 17.58 | 17.67 | 17.32 | 17.43 | 1,534,707 | +0.02(+0.11%) |
May 14, 2024 | 17.41 | 17.45 | 17.22 | 17.41 | 1,167,733 | +0.22(+1.27%) |
May 13, 2024 | 17.38 | 17.48 | 17.16 | 17.19 | 1,384,879 | -0.11(-0.63%) |
May 10, 2024 | 17.21 | 17.34 | 17.00 | 17.30 | 1,365,182 | +0.17(+0.98%) |
May 09, 2024 | 17.24 | 17.34 | 17.02 | 17.13 | 3,090,896 | -0.11(-0.63%) |
May 08, 2024 | 16.92 | 17.25 | 16.43 | 17.24 | 1,482,885 | +0.13(+0.75%) |
May 07, 2024 | 17.18 | 17.33 | 17.10 | 17.11 | 1,980,394 | -0.04(-0.23%) |
May 06, 2024 | 17.21 | 17.27 | 17.06 | 17.15 | 1,341,368 | +0.11(+0.64%) |
May 03, 2024 | 17.17 | 17.23 | 16.98 | 17.04 | 1,679,558 | +0.16(+0.94%) |
May 02, 2024 | 16.75 | 16.95 | 16.70 | 16.89 | 1,949,054 | +0.26(+1.55%) |