Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 17.00 | 17.23 | 16.92 | 17.10 | 12,209,944 | +0.12(+0.71%) |
Jul 10, 2024 | 16.20 | 17.00 | 16.07 | 16.98 | 13,850,625 | +1.17(+7.40%) |
Jul 09, 2024 | 16.42 | 16.42 | 15.68 | 15.81 | 11,805,814 | -0.55(-3.36%) |
Jul 08, 2024 | 16.50 | 16.60 | 16.32 | 16.36 | 5,806,292 | -0.04(-0.24%) |
Jul 05, 2024 | 16.65 | 16.73 | 16.32 | 16.40 | 6,547,409 | -0.42(-2.50%) |
Jul 03, 2024 | 16.52 | 16.84 | 16.41 | 16.82 | 3,979,090 | +0.27(+1.63%) |
Jul 02, 2024 | 16.27 | 16.62 | 16.10 | 16.55 | 7,818,283 | +0.21(+1.29%) |
Jul 01, 2024 | 16.37 | 16.55 | 15.62 | 16.34 | 18,722,272 | +0.09(+0.55%) |
Jun 28, 2024 | 16.38 | 16.47 | 16.16 | 16.25 | 7,805,335 | -0.01(-0.06%) |
Jun 27, 2024 | 16.50 | 16.56 | 16.22 | 16.26 | 6,462,212 | +0.01(+0.06%) |
Jun 26, 2024 | 16.50 | 16.57 | 16.16 | 16.25 | 8,568,638 | -0.25(-1.52%) |
Jun 25, 2024 | 16.49 | 16.59 | 16.37 | 16.50 | 12,386,536 | +0.01(+0.06%) |
Jun 24, 2024 | 16.83 | 16.91 | 16.46 | 16.49 | 7,564,669 | -0.47(-2.77%) |
Jun 21, 2024 | 17.01 | 17.11 | 16.83 | 16.96 | 7,845,160 | -0.10(-0.59%) |
Jun 20, 2024 | 16.85 | 17.13 | 16.78 | 17.06 | 8,225,745 | +0.05(+0.29%) |
Jun 18, 2024 | 17.12 | 17.50 | 16.95 | 17.01 | 6,883,515 | -0.11(-0.64%) |
Jun 17, 2024 | 17.22 | 17.24 | 16.81 | 17.12 | 6,153,680 | -0.04(-0.23%) |
Jun 14, 2024 | 17.33 | 17.40 | 17.04 | 17.16 | 9,716,488 | -0.24(-1.38%) |
Jun 13, 2024 | 17.10 | 17.45 | 17.07 | 17.40 | 11,222,087 | +0.18(+1.05%) |
Jun 12, 2024 | 17.50 | 17.69 | 17.07 | 17.22 | 9,708,179 | -0.12(-0.69%) |
Jun 11, 2024 | 16.79 | 17.63 | 16.75 | 17.34 | 11,026,773 | +0.49(+2.91%) |
Jun 10, 2024 | 16.71 | 16.93 | 16.59 | 16.85 | 8,188,855 | +0.03(+0.18%) |
Jun 07, 2024 | 16.46 | 16.90 | 16.32 | 16.82 | 6,991,340 | +0.21(+1.26%) |
Jun 06, 2024 | 16.91 | 17.16 | 16.50 | 16.61 | 6,988,049 | -0.27(-1.60%) |
Jun 05, 2024 | 16.75 | 16.89 | 16.62 | 16.88 | 7,295,728 | +0.25(+1.50%) |
Jun 04, 2024 | 16.87 | 17.09 | 16.61 | 16.63 | 7,508,751 | -0.35(-2.06%) |
Jun 03, 2024 | 17.06 | 17.39 | 16.92 | 16.98 | 9,529,313 | +0.05(+0.30%) |
May 31, 2024 | 16.94 | 17.08 | 16.64 | 16.93 | 12,785,883 | +0.03(+0.18%) |
May 30, 2024 | 16.52 | 16.93 | 16.49 | 16.90 | 6,423,761 | +0.45(+2.74%) |
May 29, 2024 | 16.62 | 16.66 | 16.35 | 16.45 | 5,132,749 | -0.31(-1.85%) |
May 28, 2024 | 16.58 | 16.90 | 16.37 | 16.76 | 6,833,388 | +0.16(+0.96%) |
May 24, 2024 | 16.87 | 16.90 | 16.59 | 16.60 | 6,584,104 | -0.16(-0.95%) |
May 23, 2024 | 16.93 | 17.07 | 16.61 | 16.76 | 8,394,736 | -0.12(-0.71%) |
May 22, 2024 | 16.50 | 17.12 | 16.47 | 16.88 | 12,798,062 | +0.29(+1.75%) |
May 21, 2024 | 16.70 | 16.80 | 16.54 | 16.59 | 8,967,050 | -0.22(-1.31%) |
May 20, 2024 | 16.45 | 16.82 | 16.45 | 16.81 | 7,977,056 | +0.52(+3.19%) |
May 17, 2024 | 16.14 | 16.35 | 16.05 | 16.29 | 7,790,152 | -0.01(-0.06%) |
May 16, 2024 | 16.79 | 16.87 | 16.10 | 16.30 | 16,644,868 | -0.48(-2.86%) |
May 15, 2024 | 17.01 | 17.13 | 16.71 | 16.78 | 12,698,131 | -0.31(-1.81%) |
May 14, 2024 | 16.88 | 17.10 | 16.78 | 17.09 | 14,461,350 | +0.21(+1.24%) |
May 13, 2024 | 16.30 | 16.99 | 16.29 | 16.88 | 18,576,352 | +0.63(+3.88%) |
May 10, 2024 | 16.07 | 16.57 | 16.07 | 16.25 | 13,820,264 | +0.25(+1.56%) |
May 09, 2024 | 15.71 | 16.25 | 15.52 | 16.00 | 16,780,184 | +0.26(+1.65%) |
May 08, 2024 | 14.57 | 16.13 | 14.54 | 15.74 | 38,535,320 | +1.79(+12.83%) |
May 07, 2024 | 13.95 | 14.10 | 13.87 | 13.95 | 13,631,971 | -0.11(-0.78%) |
May 06, 2024 | 13.92 | 14.11 | 13.88 | 14.06 | 9,146,658 | +0.08(+0.57%) |
May 03, 2024 | 14.15 | 14.16 | 13.96 | 13.98 | 7,051,252 | -0.10(-0.71%) |
May 02, 2024 | 13.92 | 14.13 | 13.81 | 14.08 | 8,987,453 | +0.10(+0.72%) |