Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 18.73 | 18.95 | 18.60 | 18.74 | 1,676,831 | +0.16(+0.86%) |
Jul 12, 2024 | 18.92 | 18.96 | 18.58 | 18.58 | 2,099,488 | -0.15(-0.80%) |
Jul 11, 2024 | 18.82 | 18.91 | 18.61 | 18.73 | 2,825,702 | +0.29(+1.57%) |
Jul 10, 2024 | 18.45 | 18.50 | 18.34 | 18.44 | 2,764,442 | +0.12(+0.66%) |
Jul 09, 2024 | 18.70 | 18.74 | 18.27 | 18.32 | 3,739,305 | -0.40(-2.14%) |
Jul 08, 2024 | 18.69 | 18.82 | 18.61 | 18.72 | 1,622,174 | +0.07(+0.38%) |
Jul 05, 2024 | 18.68 | 18.75 | 18.59 | 18.65 | 1,304,762 | -0.01(-0.05%) |
Jul 03, 2024 | 18.90 | 18.96 | 18.63 | 18.66 | 2,035,741 | -0.24(-1.27%) |
Jul 02, 2024 | 18.88 | 18.93 | 18.75 | 18.90 | 2,325,102 | +0.11(+0.59%) |
Jul 01, 2024 | 18.70 | 18.84 | 18.41 | 18.79 | 2,504,441 | +0.05(+0.27%) |
Jun 28, 2024 | 18.44 | 18.82 | 18.41 | 18.74 | 5,349,114 | +0.44(+2.40%) |
Jun 27, 2024 | 18.22 | 18.33 | 18.09 | 18.30 | 2,477,780 | +0.16(+0.87%) |
Jun 26, 2024 | 17.91 | 18.17 | 17.90 | 18.14 | 1,908,807 | +0.05(+0.27%) |
Jun 25, 2024 | 18.22 | 18.28 | 18.00 | 18.09 | 1,932,350 | -0.18(-0.98%) |
Jun 24, 2024 | 18.01 | 18.33 | 17.96 | 18.27 | 1,775,171 | +0.33(+1.82%) |
Jun 21, 2024 | 17.95 | 18.01 | 17.76 | 17.94 | 3,464,536 | +0.04(+0.22%) |
Jun 20, 2024 | 17.92 | 17.96 | 17.79 | 17.90 | 2,312,925 | -0.13(-0.71%) |
Jun 18, 2024 | 18.10 | 18.14 | 17.95 | 18.03 | 2,613,483 | +0.04(+0.22%) |
Jun 17, 2024 | 17.68 | 18.03 | 17.65 | 17.99 | 2,188,470 | +0.22(+1.23%) |
Jun 14, 2024 | 17.32 | 17.78 | 17.28 | 17.77 | 2,247,181 | +0.30(+1.70%) |
Jun 13, 2024 | 17.72 | 18.06 | 17.46 | 17.48 | 5,968,112 | -0.15(-0.84%) |
Jun 12, 2024 | 17.92 | 18.02 | 17.63 | 17.63 | 6,470,117 | +0.19(+1.08%) |
Jun 11, 2024 | 17.38 | 17.71 | 17.30 | 17.44 | 9,318,616 | -0.11(-0.62%) |
Jun 10, 2024 | 17.00 | 17.74 | 16.96 | 17.55 | 7,641,936 | +0.37(+2.14%) |
Jun 07, 2024 | 16.92 | 17.24 | 16.86 | 17.18 | 3,280,857 | -0.01(-0.06%) |
Jun 06, 2024 | 17.00 | 17.28 | 16.95 | 17.19 | 3,586,592 | +0.08(+0.46%) |
Jun 05, 2024 | 16.87 | 17.12 | 16.71 | 17.11 | 1,073,630 | +0.22(+1.29%) |
Jun 04, 2024 | 16.77 | 17.01 | 16.76 | 16.89 | 2,571,312 | +0.10(+0.59%) |
Jun 03, 2024 | 16.67 | 17.03 | 16.67 | 16.79 | 4,613,536 | +0.24(+1.44%) |
May 31, 2024 | 16.19 | 16.62 | 16.11 | 16.56 | 3,730,413 | +0.48(+2.96%) |
May 30, 2024 | 15.83 | 16.09 | 15.76 | 16.08 | 2,490,416 | +0.37(+2.33%) |
May 29, 2024 | 15.77 | 15.77 | 15.52 | 15.71 | 1,413,665 | -0.26(-1.61%) |
May 28, 2024 | 16.48 | 16.52 | 15.96 | 15.97 | 1,771,820 | -0.40(-2.42%) |
May 24, 2024 | 16.56 | 16.57 | 16.35 | 16.37 | 1,284,722 | -0.08(-0.48%) |
May 23, 2024 | 16.75 | 16.75 | 16.35 | 16.45 | 1,583,755 | -0.36(-2.12%) |
May 22, 2024 | 16.79 | 16.91 | 16.72 | 16.80 | 1,374,369 | -0.08(-0.47%) |
May 21, 2024 | 16.82 | 17.03 | 16.82 | 16.88 | 3,638,908 | -0.02(-0.12%) |
May 20, 2024 | 16.90 | 17.03 | 16.84 | 16.90 | 1,910,961 | -0.06(-0.35%) |
May 17, 2024 | 17.03 | 17.04 | 16.87 | 16.96 | 1,331,662 | -0.02(-0.12%) |
May 16, 2024 | 17.09 | 17.11 | 16.94 | 16.98 | 2,182,148 | -0.10(-0.58%) |
May 15, 2024 | 17.27 | 17.27 | 16.99 | 17.08 | 2,442,662 | +0.15(+0.88%) |
May 14, 2024 | 16.85 | 17.00 | 16.80 | 16.93 | 1,831,573 | +0.22(+1.30%) |
May 13, 2024 | 16.79 | 16.80 | 16.59 | 16.71 | 1,658,304 | +0.01(+0.06%) |
May 10, 2024 | 16.80 | 16.80 | 16.62 | 16.70 | 1,360,892 | -0.07(-0.41%) |
May 09, 2024 | 16.53 | 16.81 | 16.46 | 16.77 | 1,588,597 | +0.34(+2.05%) |
May 08, 2024 | 16.40 | 16.50 | 16.24 | 16.44 | 1,186,025 | -0.04(-0.24%) |
May 07, 2024 | 16.54 | 16.58 | 16.43 | 16.48 | 2,117,889 | +0.07(+0.42%) |
May 06, 2024 | 16.37 | 16.50 | 16.31 | 16.41 | 998,994 | +0.22(+1.35%) |
May 03, 2024 | 16.21 | 16.33 | 16.03 | 16.19 | 1,130,292 | +0.26(+1.62%) |
May 02, 2024 | 15.80 | 16.04 | 15.61 | 15.93 | 3,482,715 | +0.31(+1.97%) |