Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 18.45 | 18.75 | 18.31 | 18.32 | 14,131,327 | -0.12(-0.65%) |
Jul 17, 2024 | 18.27 | 18.77 | 18.27 | 18.44 | 17,834,692 | +0.19(+1.04%) |
Jul 16, 2024 | 18.05 | 18.36 | 18.00 | 18.25 | 15,408,205 | +0.14(+0.77%) |
Jul 15, 2024 | 18.34 | 18.39 | 18.09 | 18.11 | 14,171,746 | -0.23(-1.25%) |
Jul 12, 2024 | 18.11 | 18.41 | 17.96 | 18.34 | 12,523,549 | +0.42(+2.34%) |
Jul 11, 2024 | 17.77 | 17.94 | 17.67 | 17.92 | 35,772,136 | +0.22(+1.24%) |
Jul 10, 2024 | 18.14 | 18.24 | 17.68 | 17.70 | 24,692,572 | -0.52(-2.85%) |
Jul 09, 2024 | 18.26 | 18.30 | 17.98 | 18.22 | 12,147,276 | -0.03(-0.16%) |
Jul 08, 2024 | 18.29 | 18.29 | 18.00 | 18.25 | 15,968,413 | -0.06(-0.33%) |
Jul 05, 2024 | 18.28 | 18.32 | 18.14 | 18.31 | 12,172,638 | +0.00(+0.00%) |
Jul 03, 2024 | 18.38 | 18.41 | 18.20 | 18.31 | 5,859,538 | +0.07(+0.38%) |
Jul 02, 2024 | 18.01 | 18.26 | 17.99 | 18.24 | 14,781,917 | +0.29(+1.62%) |
Jul 01, 2024 | 18.23 | 18.39 | 17.89 | 17.95 | 21,089,860 | -0.23(-1.27%) |
Jun 28, 2024 | 18.43 | 18.59 | 18.04 | 18.18 | 57,323,272 | -0.24(-1.30%) |
Jun 27, 2024 | 18.56 | 18.62 | 18.33 | 18.42 | 18,657,662 | -0.17(-0.91%) |
Jun 26, 2024 | 18.50 | 18.61 | 18.26 | 18.59 | 16,542,106 | -0.06(-0.32%) |
Jun 25, 2024 | 18.78 | 18.87 | 18.52 | 18.65 | 15,265,431 | -0.25(-1.32%) |
Jun 24, 2024 | 18.82 | 18.98 | 18.68 | 18.90 | 19,862,840 | +0.37(+2.00%) |
Jun 21, 2024 | 18.91 | 18.99 | 18.40 | 18.53 | 63,387,744 | -0.31(-1.65%) |
Jun 20, 2024 | 18.65 | 18.86 | 18.55 | 18.84 | 24,976,364 | +0.32(+1.73%) |
Jun 18, 2024 | 18.78 | 18.89 | 18.40 | 18.52 | 21,747,356 | -0.27(-1.44%) |
Jun 17, 2024 | 17.96 | 18.82 | 17.96 | 18.79 | 20,146,690 | +0.72(+3.98%) |
Jun 14, 2024 | 17.89 | 18.08 | 17.75 | 18.07 | 15,356,142 | +0.04(+0.22%) |
Jun 13, 2024 | 18.00 | 18.16 | 17.83 | 18.03 | 14,768,038 | +0.07(+0.39%) |
Jun 12, 2024 | 18.50 | 18.60 | 17.90 | 17.96 | 19,718,904 | -0.51(-2.76%) |
Jun 11, 2024 | 18.21 | 18.48 | 18.09 | 18.47 | 23,197,394 | +0.18(+0.98%) |
Jun 10, 2024 | 18.28 | 18.41 | 18.09 | 18.29 | 16,708,249 | -0.10(-0.54%) |
Jun 07, 2024 | 18.68 | 18.76 | 18.37 | 18.39 | 17,923,418 | -0.24(-1.29%) |
Jun 06, 2024 | 18.85 | 18.98 | 18.52 | 18.63 | 27,907,596 | -0.36(-1.90%) |
Jun 05, 2024 | 19.07 | 19.18 | 18.82 | 18.99 | 20,674,548 | -0.16(-0.84%) |
Jun 04, 2024 | 19.26 | 19.26 | 18.91 | 19.15 | 18,523,478 | -0.09(-0.47%) |
Jun 03, 2024 | 19.14 | 19.47 | 19.12 | 19.24 | 15,902,582 | -0.06(-0.31%) |
May 31, 2024 | 19.01 | 19.34 | 18.87 | 19.30 | 31,673,540 | +0.31(+1.63%) |
May 30, 2024 | 18.87 | 19.12 | 18.84 | 18.99 | 17,340,100 | +0.12(+0.64%) |
May 29, 2024 | 19.06 | 19.18 | 18.85 | 18.87 | 13,001,914 | -0.38(-1.97%) |
May 28, 2024 | 19.21 | 19.41 | 19.10 | 19.25 | 16,231,106 | -0.10(-0.52%) |
May 24, 2024 | 19.47 | 19.55 | 19.14 | 19.35 | 24,363,724 | -0.09(-0.46%) |
May 23, 2024 | 19.86 | 19.90 | 19.38 | 19.44 | 16,089,421 | -0.44(-2.21%) |
May 22, 2024 | 19.88 | 20.13 | 19.80 | 19.88 | 15,202,316 | -0.09(-0.45%) |
May 21, 2024 | 19.93 | 20.10 | 19.67 | 19.97 | 27,778,976 | +0.07(+0.35%) |
May 20, 2024 | 20.50 | 20.55 | 19.88 | 19.90 | 24,636,888 | -0.57(-2.78%) |
May 17, 2024 | 20.72 | 20.74 | 20.38 | 20.47 | 31,071,006 | -0.13(-0.63%) |
May 16, 2024 | 20.65 | 20.95 | 20.52 | 20.60 | 72,520,416 | +0.06(+0.29%) |
May 15, 2024 | 20.20 | 20.75 | 20.12 | 20.54 | 97,656,768 | -0.09(-0.44%) |
May 14, 2024 | 20.50 | 20.95 | 20.39 | 20.63 | 21,286,034 | +0.27(+1.33%) |
May 13, 2024 | 20.30 | 20.79 | 20.17 | 20.36 | 20,853,044 | -0.18(-0.88%) |
May 10, 2024 | 20.59 | 20.61 | 20.33 | 20.54 | 15,019,490 | +0.00(+0.00%) |
May 09, 2024 | 20.51 | 20.61 | 20.36 | 20.54 | 14,394,552 | +0.09(+0.44%) |
May 08, 2024 | 20.08 | 20.68 | 19.99 | 20.45 | 24,428,776 | +0.37(+1.84%) |
May 07, 2024 | 19.45 | 20.23 | 19.45 | 20.08 | 30,039,620 | +1.20(+6.36%) |
May 06, 2024 | 19.12 | 19.18 | 18.74 | 18.88 | 26,830,580 | -0.12(-0.62%) |
May 03, 2024 | 18.89 | 19.15 | 18.88 | 19.00 | 16,109,925 | +0.08(+0.42%) |
May 02, 2024 | 18.74 | 19.06 | 18.74 | 18.92 | 22,965,438 | +0.27(+1.43%) |