Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 17.45 | 17.66 | 17.38 | 17.64 | 10,832,557 | +0.30(+1.73%) |
Jul 09, 2024 | 17.19 | 17.54 | 17.16 | 17.34 | 17,886,014 | +0.16(+0.93%) |
Jul 08, 2024 | 17.21 | 17.36 | 17.14 | 17.18 | 9,715,842 | -0.05(-0.29%) |
Jul 05, 2024 | 17.19 | 17.36 | 17.07 | 17.23 | 10,353,590 | +0.01(+0.06%) |
Jul 03, 2024 | 17.16 | 17.34 | 17.08 | 17.22 | 7,981,807 | +0.14(+0.82%) |
Jul 02, 2024 | 17.20 | 17.27 | 17.05 | 17.08 | 18,655,876 | -0.09(-0.52%) |
Jul 01, 2024 | 17.58 | 17.60 | 17.08 | 17.17 | 12,537,480 | -0.29(-1.66%) |
Jun 28, 2024 | 17.51 | 17.55 | 17.35 | 17.46 | 24,117,646 | -0.01(-0.06%) |
Jun 27, 2024 | 17.57 | 17.57 | 17.46 | 17.47 | 11,513,473 | -0.10(-0.57%) |
Jun 26, 2024 | 17.52 | 17.60 | 17.42 | 17.57 | 11,340,459 | -0.02(-0.11%) |
Jun 25, 2024 | 17.68 | 17.75 | 17.43 | 17.59 | 14,964,726 | -0.11(-0.62%) |
Jun 24, 2024 | 17.62 | 17.84 | 17.54 | 17.70 | 19,477,984 | +0.05(+0.28%) |
Jun 21, 2024 | 17.89 | 17.94 | 17.55 | 17.65 | 22,440,548 | -0.17(-0.95%) |
Jun 20, 2024 | 17.75 | 17.85 | 17.64 | 17.82 | 17,565,508 | +0.05(+0.28%) |
Jun 18, 2024 | 17.71 | 17.84 | 17.61 | 17.77 | 19,306,692 | +0.00(+0.00%) |
Jun 17, 2024 | 18.05 | 18.13 | 17.76 | 17.77 | 11,237,242 | -0.47(-2.58%) |
Jun 14, 2024 | 18.29 | 18.33 | 18.16 | 18.24 | 7,709,149 | -0.12(-0.65%) |
Jun 13, 2024 | 18.15 | 18.41 | 18.11 | 18.36 | 15,306,189 | +0.23(+1.27%) |
Jun 12, 2024 | 18.47 | 18.47 | 18.01 | 18.13 | 8,832,433 | -0.17(-0.93%) |
Jun 11, 2024 | 18.24 | 18.42 | 18.20 | 18.30 | 13,606,757 | -0.13(-0.71%) |
Jun 10, 2024 | 18.29 | 18.47 | 18.15 | 18.43 | 19,480,168 | +0.39(+2.16%) |
Jun 07, 2024 | 18.07 | 18.21 | 18.03 | 18.04 | 7,806,600 | -0.16(-0.88%) |
Jun 06, 2024 | 18.21 | 18.39 | 18.15 | 18.20 | 9,555,293 | -0.01(-0.05%) |
Jun 05, 2024 | 18.25 | 18.36 | 18.20 | 18.21 | 9,100,114 | -0.10(-0.55%) |
Jun 04, 2024 | 18.12 | 18.39 | 18.10 | 18.31 | 9,113,271 | +0.08(+0.44%) |
Jun 03, 2024 | 18.52 | 18.54 | 18.19 | 18.23 | 12,111,137 | -0.30(-1.62%) |
May 31, 2024 | 18.33 | 18.56 | 18.28 | 18.53 | 21,066,896 | +0.26(+1.42%) |
May 30, 2024 | 18.16 | 18.31 | 18.14 | 18.27 | 11,411,550 | +0.18(+0.99%) |
May 29, 2024 | 18.09 | 18.17 | 17.93 | 18.09 | 10,100,459 | -0.12(-0.66%) |
May 28, 2024 | 18.38 | 18.50 | 18.21 | 18.21 | 9,815,313 | -0.24(-1.30%) |
May 24, 2024 | 18.40 | 18.59 | 18.39 | 18.45 | 11,195,343 | +0.08(+0.43%) |
May 23, 2024 | 18.64 | 18.67 | 18.36 | 18.37 | 14,054,364 | -0.35(-1.87%) |
May 22, 2024 | 18.84 | 18.94 | 18.70 | 18.72 | 13,495,065 | -0.19(-1.00%) |
May 21, 2024 | 18.64 | 18.91 | 18.62 | 18.91 | 14,320,889 | +0.27(+1.45%) |
May 20, 2024 | 18.59 | 18.87 | 18.59 | 18.64 | 12,108,646 | +0.05(+0.27%) |
May 17, 2024 | 18.58 | 18.59 | 18.46 | 18.59 | 12,624,473 | +0.15(+0.81%) |
May 16, 2024 | 18.34 | 18.61 | 18.34 | 18.44 | 14,953,721 | +0.14(+0.76%) |
May 15, 2024 | 18.13 | 18.30 | 18.10 | 18.30 | 14,461,785 | +0.30(+1.67%) |
May 14, 2024 | 17.96 | 18.03 | 17.81 | 18.00 | 17,836,542 | +0.14(+0.78%) |
May 13, 2024 | 17.87 | 17.97 | 17.73 | 17.86 | 13,080,422 | +0.04(+0.22%) |
May 10, 2024 | 17.99 | 18.06 | 17.77 | 17.82 | 12,592,416 | -0.07(-0.39%) |
May 09, 2024 | 17.73 | 17.99 | 17.73 | 17.89 | 12,264,552 | +0.06(+0.34%) |
May 08, 2024 | 17.73 | 17.91 | 17.67 | 17.83 | 11,410,961 | +0.11(+0.62%) |
May 07, 2024 | 17.75 | 17.75 | 17.59 | 17.72 | 9,968,888 | +0.06(+0.34%) |
May 06, 2024 | 17.66 | 17.73 | 17.50 | 17.66 | 11,989,434 | +0.10(+0.57%) |
May 03, 2024 | 17.73 | 17.84 | 17.41 | 17.56 | 12,852,237 | +0.04(+0.23%) |
May 02, 2024 | 17.39 | 17.64 | 17.28 | 17.52 | 9,542,690 | +0.12(+0.69%) |