Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 17.40 | 17.53 | 17.21 | 17.28 | 5,113,111 | -0.02(-0.12%) |
Jul 30, 2024 | 17.13 | 17.43 | 16.96 | 17.30 | 5,680,891 | +0.21(+1.23%) |
Jul 29, 2024 | 16.70 | 17.12 | 16.45 | 17.09 | 5,943,007 | +0.52(+3.14%) |
Jul 26, 2024 | 16.62 | 16.68 | 16.46 | 16.57 | 4,790,607 | +0.11(+0.67%) |
Jul 25, 2024 | 16.42 | 16.66 | 16.20 | 16.46 | 4,436,282 | -0.02(-0.12%) |
Jul 24, 2024 | 16.67 | 16.70 | 16.32 | 16.48 | 5,444,380 | -0.33(-1.96%) |
Jul 23, 2024 | 16.48 | 16.97 | 16.44 | 16.81 | 5,082,919 | +0.26(+1.57%) |
Jul 22, 2024 | 16.39 | 16.69 | 16.18 | 16.55 | 6,134,416 | +0.18(+1.10%) |
Jul 19, 2024 | 16.46 | 16.65 | 16.27 | 16.37 | 6,350,925 | -0.08(-0.49%) |
Jul 18, 2024 | 16.71 | 16.91 | 16.36 | 16.45 | 6,905,824 | -0.36(-2.14%) |
Jul 17, 2024 | 16.66 | 16.96 | 16.65 | 16.81 | 7,764,414 | +0.00(+0.00%) |
Jul 16, 2024 | 17.02 | 17.05 | 16.76 | 16.81 | 10,298,001 | -0.04(-0.24%) |
Jul 15, 2024 | 16.33 | 17.00 | 16.07 | 16.85 | 23,490,852 | -2.24(-11.73%) |
Jul 12, 2024 | 19.58 | 19.61 | 19.06 | 19.09 | 3,394,169 | -0.46(-2.35%) |
Jul 11, 2024 | 19.00 | 19.71 | 19.00 | 19.55 | 4,390,906 | +0.73(+3.88%) |
Jul 10, 2024 | 18.96 | 19.16 | 18.81 | 18.82 | 3,582,144 | -0.05(-0.26%) |
Jul 09, 2024 | 18.96 | 19.30 | 18.80 | 18.87 | 3,914,838 | -0.06(-0.32%) |
Jul 08, 2024 | 19.49 | 19.71 | 18.90 | 18.93 | 6,175,197 | -0.71(-3.62%) |
Jul 05, 2024 | 19.36 | 20.47 | 19.28 | 19.64 | 17,255,364 | +1.71(+9.54%) |
Jul 03, 2024 | 18.00 | 18.43 | 17.88 | 17.93 | 3,687,703 | +0.11(+0.62%) |
Jul 02, 2024 | 18.32 | 18.56 | 17.77 | 17.82 | 5,537,107 | -0.43(-2.36%) |
Jul 01, 2024 | 19.05 | 19.15 | 18.24 | 18.25 | 5,245,789 | -0.95(-4.95%) |
Jun 28, 2024 | 18.60 | 19.20 | 18.60 | 19.20 | 4,711,425 | +0.50(+2.67%) |
Jun 27, 2024 | 18.75 | 18.76 | 18.46 | 18.70 | 4,325,531 | -0.37(-1.94%) |
Jun 26, 2024 | 19.40 | 19.40 | 18.96 | 19.07 | 3,527,548 | -0.40(-2.05%) |
Jun 25, 2024 | 19.03 | 19.49 | 18.87 | 19.47 | 3,850,350 | +0.44(+2.31%) |
Jun 24, 2024 | 18.40 | 19.14 | 18.27 | 19.03 | 5,896,009 | +0.73(+3.99%) |
Jun 21, 2024 | 18.43 | 18.46 | 18.18 | 18.30 | 6,083,103 | -0.03(-0.16%) |
Jun 20, 2024 | 18.20 | 18.48 | 18.17 | 18.33 | 4,280,041 | +0.10(+0.55%) |
Jun 18, 2024 | 18.44 | 18.49 | 18.22 | 18.23 | 2,826,920 | -0.19(-1.03%) |
Jun 17, 2024 | 18.37 | 18.56 | 18.27 | 18.42 | 3,561,804 | +0.06(+0.33%) |
Jun 14, 2024 | 18.65 | 18.75 | 18.31 | 18.36 | 3,919,435 | -0.48(-2.53%) |
Jun 13, 2024 | 19.05 | 19.23 | 18.78 | 18.84 | 3,941,128 | -0.25(-1.30%) |
Jun 12, 2024 | 19.02 | 19.11 | 18.74 | 19.08 | 3,800,703 | +0.53(+2.83%) |
Jun 11, 2024 | 18.35 | 18.69 | 18.17 | 18.56 | 3,110,009 | +0.08(+0.43%) |
Jun 10, 2024 | 18.08 | 18.57 | 18.00 | 18.48 | 3,413,961 | +0.22(+1.19%) |
Jun 07, 2024 | 18.22 | 18.51 | 18.09 | 18.26 | 3,361,136 | +0.03(+0.16%) |
Jun 06, 2024 | 18.65 | 18.65 | 18.14 | 18.23 | 4,079,562 | -0.47(-2.49%) |
Jun 05, 2024 | 18.17 | 18.85 | 17.91 | 18.70 | 6,349,748 | +0.63(+3.51%) |
Jun 04, 2024 | 18.54 | 18.55 | 18.03 | 18.06 | 5,820,306 | -0.57(-3.08%) |
Jun 03, 2024 | 19.45 | 19.49 | 18.33 | 18.64 | 6,419,247 | -0.66(-3.44%) |
May 31, 2024 | 19.10 | 19.43 | 18.94 | 19.30 | 4,729,644 | +0.34(+1.78%) |
May 30, 2024 | 19.24 | 19.35 | 18.66 | 18.96 | 5,034,646 | -0.60(-3.09%) |
May 29, 2024 | 19.96 | 19.96 | 19.56 | 19.57 | 3,405,288 | -0.62(-3.09%) |
May 28, 2024 | 20.05 | 20.51 | 19.95 | 20.19 | 4,522,440 | +0.20(+0.99%) |
May 24, 2024 | 20.00 | 20.30 | 19.87 | 20.00 | 3,485,310 | +0.12(+0.60%) |
May 23, 2024 | 19.94 | 20.00 | 19.53 | 19.88 | 3,741,505 | -0.06(-0.30%) |
May 22, 2024 | 19.56 | 20.43 | 19.46 | 19.94 | 9,656,798 | +0.04(+0.20%) |
May 21, 2024 | 19.42 | 19.92 | 18.50 | 19.90 | 17,282,382 | +0.97(+5.13%) |
May 20, 2024 | 19.35 | 19.48 | 18.87 | 18.93 | 6,390,490 | -0.39(-2.00%) |
May 17, 2024 | 19.39 | 19.54 | 19.25 | 19.31 | 3,515,656 | -0.13(-0.66%) |
May 16, 2024 | 19.26 | 19.46 | 19.12 | 19.44 | 2,738,376 | +0.25(+1.29%) |
May 15, 2024 | 19.72 | 19.75 | 19.12 | 19.19 | 3,462,220 | -0.55(-2.76%) |
May 14, 2024 | 19.76 | 19.92 | 19.29 | 19.74 | 4,036,398 | +0.38(+1.94%) |
May 13, 2024 | 19.40 | 19.82 | 19.26 | 19.36 | 4,363,899 | +0.19(+0.98%) |
May 10, 2024 | 19.36 | 19.42 | 19.07 | 19.17 | 2,149,089 | -0.10(-0.51%) |
May 09, 2024 | 18.99 | 19.27 | 18.94 | 19.27 | 2,828,540 | +0.39(+2.05%) |
May 08, 2024 | 18.98 | 19.05 | 18.69 | 18.89 | 3,188,960 | -0.34(-1.75%) |
May 07, 2024 | 19.52 | 19.71 | 19.22 | 19.22 | 3,479,759 | -0.18(-0.92%) |
May 06, 2024 | 19.47 | 19.68 | 19.17 | 19.40 | 3,937,872 | +0.06(+0.31%) |
May 03, 2024 | 19.26 | 19.43 | 18.95 | 19.34 | 4,342,139 | +0.40(+2.09%) |
May 02, 2024 | 18.22 | 18.95 | 18.22 | 18.95 | 4,254,180 | +0.96(+5.34%) |