Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 18.72 | 18.80 | 17.93 | 17.99 | 5,291,865 | -0.87(-4.61%) |
Jul 17, 2024 | 18.46 | 18.94 | 18.43 | 18.86 | 6,873,541 | +0.30(+1.62%) |
Jul 16, 2024 | 18.36 | 18.68 | 18.10 | 18.56 | 7,090,480 | +0.25(+1.37%) |
Jul 15, 2024 | 18.24 | 18.44 | 18.18 | 18.31 | 6,152,846 | +0.13(+0.72%) |
Jul 12, 2024 | 18.02 | 18.23 | 17.86 | 18.18 | 6,089,305 | +0.32(+1.79%) |
Jul 11, 2024 | 18.23 | 18.27 | 17.75 | 17.86 | 6,603,222 | -0.02(-0.11%) |
Jul 10, 2024 | 17.66 | 17.91 | 17.52 | 17.88 | 6,150,997 | +0.34(+1.94%) |
Jul 09, 2024 | 17.57 | 17.76 | 17.48 | 17.54 | 3,493,514 | -0.15(-0.85%) |
Jul 08, 2024 | 17.60 | 17.75 | 17.50 | 17.69 | 5,499,555 | +0.21(+1.20%) |
Jul 05, 2024 | 17.61 | 17.64 | 17.39 | 17.48 | 7,368,770 | -0.20(-1.13%) |
Jul 03, 2024 | 17.74 | 17.78 | 17.58 | 17.68 | 2,580,640 | +0.03(+0.17%) |
Jul 02, 2024 | 17.67 | 17.72 | 17.53 | 17.65 | 5,385,166 | +0.02(+0.11%) |
Jul 01, 2024 | 17.89 | 18.02 | 17.60 | 17.63 | 4,540,303 | -0.35(-1.95%) |
Jun 28, 2024 | 17.96 | 18.02 | 17.80 | 17.98 | 11,009,589 | +0.16(+0.90%) |
Jun 27, 2024 | 17.65 | 17.82 | 17.55 | 17.82 | 3,940,193 | +0.16(+0.90%) |
Jun 26, 2024 | 17.74 | 17.87 | 17.50 | 17.66 | 9,024,259 | -0.22(-1.22%) |
Jun 25, 2024 | 17.98 | 18.05 | 17.74 | 17.88 | 4,715,643 | -0.03(-0.17%) |
Jun 24, 2024 | 18.14 | 18.27 | 17.89 | 17.91 | 5,604,283 | -0.22(-1.20%) |
Jun 21, 2024 | 17.92 | 18.18 | 17.78 | 18.13 | 11,740,701 | +0.27(+1.49%) |
Jun 20, 2024 | 17.70 | 17.93 | 17.64 | 17.86 | 3,638,939 | +0.12(+0.67%) |
Jun 18, 2024 | 17.80 | 17.94 | 17.64 | 17.74 | 4,154,180 | -0.02(-0.11%) |
Jun 17, 2024 | 17.59 | 17.79 | 17.50 | 17.76 | 2,850,881 | +0.14(+0.79%) |
Jun 14, 2024 | 17.96 | 18.01 | 17.50 | 17.62 | 5,156,194 | -0.47(-2.62%) |
Jun 13, 2024 | 18.16 | 18.19 | 17.83 | 18.10 | 4,814,479 | -0.03(-0.16%) |
Jun 12, 2024 | 18.15 | 18.33 | 18.03 | 18.13 | 5,078,239 | +0.36(+2.00%) |
Jun 11, 2024 | 17.87 | 17.95 | 17.75 | 17.77 | 6,041,388 | -0.14(-0.77%) |
Jun 10, 2024 | 17.57 | 17.95 | 17.51 | 17.91 | 8,623,364 | +0.30(+1.68%) |
Jun 07, 2024 | 17.55 | 17.70 | 17.49 | 17.61 | 8,360,037 | -0.17(-0.95%) |
Jun 06, 2024 | 17.83 | 18.03 | 17.74 | 17.78 | 5,426,749 | -0.12(-0.66%) |
Jun 05, 2024 | 17.87 | 17.96 | 17.67 | 17.90 | 5,109,205 | +0.09(+0.50%) |
Jun 04, 2024 | 17.84 | 18.08 | 17.80 | 17.81 | 7,892,483 | -0.14(-0.77%) |
Jun 03, 2024 | 17.85 | 17.98 | 17.74 | 17.95 | 5,662,611 | +0.21(+1.17%) |
May 31, 2024 | 17.65 | 17.78 | 17.53 | 17.74 | 11,222,220 | +0.13(+0.73%) |
May 30, 2024 | 17.73 | 17.81 | 17.52 | 17.61 | 6,674,551 | +0.02(+0.11%) |
May 29, 2024 | 17.79 | 17.82 | 17.35 | 17.59 | 7,042,171 | -0.38(-2.09%) |
May 28, 2024 | 18.12 | 18.19 | 17.80 | 17.97 | 4,458,775 | -0.13(-0.71%) |
May 24, 2024 | 18.08 | 18.21 | 17.97 | 18.10 | 3,426,790 | +0.15(+0.83%) |
May 23, 2024 | 18.29 | 18.31 | 17.89 | 17.95 | 5,522,150 | -0.26(-1.41%) |
May 22, 2024 | 18.16 | 18.36 | 18.11 | 18.21 | 4,489,360 | +0.07(+0.38%) |
May 21, 2024 | 18.14 | 18.24 | 18.02 | 18.14 | 5,537,172 | -0.04(-0.22%) |
May 20, 2024 | 18.27 | 18.29 | 18.12 | 18.18 | 8,512,331 | -0.04(-0.22%) |
May 17, 2024 | 18.66 | 18.66 | 18.07 | 18.22 | 5,671,840 | -0.33(-1.76%) |
May 16, 2024 | 18.33 | 18.60 | 18.22 | 18.54 | 5,620,873 | +0.27(+1.46%) |
May 15, 2024 | 18.50 | 18.55 | 18.22 | 18.27 | 5,794,703 | -0.05(-0.27%) |
May 14, 2024 | 18.29 | 18.44 | 18.27 | 18.32 | 6,106,003 | +0.08(+0.43%) |
May 13, 2024 | 18.31 | 18.43 | 18.15 | 18.25 | 6,168,370 | +0.11(+0.60%) |
May 10, 2024 | 18.25 | 18.29 | 18.00 | 18.14 | 7,543,385 | -0.08(-0.43%) |
May 09, 2024 | 18.03 | 18.28 | 17.89 | 18.22 | 7,817,141 | +0.19(+1.04%) |
May 08, 2024 | 18.42 | 18.50 | 17.99 | 18.03 | 7,402,276 | -0.48(-2.62%) |
May 07, 2024 | 18.83 | 18.90 | 18.43 | 18.51 | 4,868,733 | -0.05(-0.27%) |
May 06, 2024 | 18.61 | 18.69 | 18.43 | 18.56 | 4,313,882 | +0.12(+0.64%) |
May 03, 2024 | 18.39 | 18.63 | 18.23 | 18.44 | 6,413,277 | +0.20(+1.08%) |
May 02, 2024 | 18.77 | 18.93 | 17.58 | 18.25 | 12,278,300 | -0.39(-2.07%) |