Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.43 | 18.48 | 18.22 | 18.39 | 1,666,709 | -0.08(-0.43%) |
Jul 19, 2024 | 18.50 | 18.62 | 18.34 | 18.47 | 837,696 | -0.09(-0.48%) |
Jul 18, 2024 | 18.63 | 18.77 | 18.52 | 18.56 | 2,794,619 | -0.05(-0.27%) |
Jul 17, 2024 | 18.62 | 18.94 | 18.55 | 18.61 | 1,484,462 | +0.04(+0.22%) |
Jul 16, 2024 | 18.44 | 18.62 | 18.35 | 18.57 | 1,977,470 | +0.04(+0.22%) |
Jul 15, 2024 | 18.29 | 18.66 | 18.22 | 18.53 | 2,308,178 | +0.34(+1.87%) |
Jul 12, 2024 | 18.25 | 18.27 | 18.06 | 18.19 | 1,775,582 | +0.06(+0.33%) |
Jul 11, 2024 | 17.89 | 18.16 | 17.81 | 18.13 | 2,340,588 | +0.28(+1.57%) |
Jul 10, 2024 | 17.73 | 17.85 | 17.68 | 17.85 | 1,902,825 | +0.13(+0.73%) |
Jul 09, 2024 | 17.73 | 17.96 | 17.67 | 17.72 | 1,631,633 | -0.15(-0.84%) |
Jul 08, 2024 | 17.83 | 17.98 | 17.80 | 17.87 | 1,419,823 | -0.05(-0.28%) |
Jul 05, 2024 | 18.30 | 18.30 | 17.83 | 17.92 | 1,466,320 | -0.40(-2.18%) |
Jul 03, 2024 | 18.19 | 18.41 | 18.18 | 18.32 | 950,548 | +0.15(+0.83%) |
Jul 02, 2024 | 18.28 | 18.39 | 18.05 | 18.17 | 1,270,550 | +0.01(+0.06%) |
Jul 01, 2024 | 18.31 | 18.32 | 18.02 | 18.16 | 2,693,899 | -0.04(-0.22%) |
Jun 28, 2024 | 18.34 | 18.37 | 18.11 | 18.20 | 1,792,017 | +0.03(+0.17%) |
Jun 27, 2024 | 18.25 | 18.29 | 18.08 | 18.17 | 1,785,387 | +0.02(+0.10%) |
Jun 26, 2024 | 18.35 | 18.35 | 18.06 | 18.15 | 2,634,812 | -0.21(-1.14%) |
Jun 25, 2024 | 18.34 | 18.37 | 18.18 | 18.36 | 1,699,133 | +0.00(+0.00%) |
Jun 24, 2024 | 17.94 | 18.44 | 17.94 | 18.36 | 2,381,063 | +0.45(+2.50%) |
Jun 21, 2024 | 18.10 | 18.10 | 17.86 | 17.91 | 3,231,199 | -0.13(-0.72%) |
Jun 20, 2024 | 17.88 | 18.13 | 17.82 | 18.04 | 3,925,593 | +0.16(+0.89%) |
Jun 18, 2024 | 17.91 | 18.06 | 17.87 | 17.88 | 1,767,017 | +0.03(+0.17%) |
Jun 17, 2024 | 17.85 | 17.93 | 17.71 | 17.85 | 2,241,374 | +0.00(+0.00%) |
Jun 14, 2024 | 18.10 | 18.10 | 17.81 | 17.85 | 1,540,068 | -0.28(-1.54%) |
Jun 13, 2024 | 18.35 | 18.38 | 17.98 | 18.13 | 1,657,850 | -0.23(-1.25%) |
Jun 12, 2024 | 18.70 | 18.75 | 18.30 | 18.36 | 1,659,162 | -0.17(-0.91%) |
Jun 11, 2024 | 18.35 | 18.53 | 18.21 | 18.53 | 1,669,090 | +0.06(+0.32%) |
Jun 10, 2024 | 18.20 | 18.54 | 18.17 | 18.47 | 1,509,369 | +0.31(+1.70%) |
Jun 07, 2024 | 18.16 | 18.32 | 18.05 | 18.16 | 1,802,690 | -0.10(-0.54%) |
Jun 06, 2024 | 18.17 | 18.28 | 18.12 | 18.26 | 1,722,873 | +0.07(+0.38%) |
Jun 05, 2024 | 18.19 | 18.25 | 18.08 | 18.19 | 1,712,243 | +0.07(+0.38%) |
Jun 04, 2024 | 18.23 | 18.23 | 17.99 | 18.12 | 3,172,802 | -0.24(-1.30%) |
Jun 03, 2024 | 18.84 | 18.84 | 18.26 | 18.36 | 2,826,831 | -0.45(-2.38%) |
May 31, 2024 | 18.49 | 18.81 | 18.48 | 18.81 | 4,114,183 | +0.35(+1.89%) |
May 30, 2024 | 18.34 | 18.51 | 18.34 | 18.46 | 1,435,494 | +0.11(+0.60%) |
May 29, 2024 | 18.62 | 18.63 | 18.27 | 18.35 | 1,785,641 | -0.28(-1.50%) |
May 28, 2024 | 18.47 | 18.67 | 18.44 | 18.63 | 1,371,080 | +0.25(+1.35%) |
May 24, 2024 | 18.36 | 18.47 | 18.32 | 18.38 | 1,357,265 | +0.13(+0.71%) |
May 23, 2024 | 18.58 | 18.62 | 18.23 | 18.25 | 2,110,553 | -0.23(-1.24%) |
May 22, 2024 | 18.59 | 18.63 | 18.33 | 18.48 | 2,114,526 | -0.20(-1.07%) |
May 21, 2024 | 18.67 | 18.87 | 18.66 | 18.68 | 1,275,588 | -0.10(-0.53%) |
May 20, 2024 | 18.81 | 18.87 | 18.71 | 18.78 | 1,715,814 | +0.00(+0.00%) |
May 17, 2024 | 18.58 | 18.83 | 18.56 | 18.78 | 1,567,847 | +0.25(+1.34%) |
May 16, 2024 | 18.56 | 18.68 | 18.50 | 18.53 | 1,718,125 | -0.04(-0.21%) |
May 15, 2024 | 18.54 | 18.58 | 18.23 | 18.57 | 2,343,411 | +0.04(+0.21%) |
May 14, 2024 | 18.45 | 18.53 | 18.35 | 18.53 | 1,354,636 | +0.16(+0.87%) |
May 13, 2024 | 18.40 | 18.45 | 18.32 | 18.37 | 2,426,871 | +0.03(+0.16%) |
May 10, 2024 | 18.65 | 18.73 | 18.30 | 18.34 | 1,349,834 | -0.28(-1.50%) |
May 09, 2024 | 18.45 | 18.62 | 18.43 | 18.62 | 1,874,003 | +0.19(+1.03%) |
May 08, 2024 | 18.39 | 18.53 | 18.30 | 18.43 | 2,231,010 | -0.05(-0.27%) |
May 07, 2024 | 18.47 | 18.62 | 18.47 | 18.48 | 2,477,530 | +0.00(+0.00%) |
May 06, 2024 | 18.37 | 18.60 | 18.37 | 18.48 | 3,409,092 | +0.24(+1.31%) |
May 03, 2024 | 18.21 | 18.27 | 18.04 | 18.24 | 2,429,699 | +0.17(+0.94%) |
May 02, 2024 | 18.07 | 18.19 | 17.92 | 18.07 | 2,514,552 | +0.14(+0.78%) |