Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18.80 | 20.26 | 18.73 | 18.98 | 997,783 | +0.25(+1.33%) |
Jul 25, 2024 | 21.29 | 21.52 | 18.41 | 18.73 | 2,140,338 | -2.45(-11.57%) |
Jul 24, 2024 | 21.60 | 22.07 | 20.84 | 21.18 | 462,379 | -0.60(-2.75%) |
Jul 23, 2024 | 22.00 | 22.23 | 21.73 | 21.78 | 638,776 | -0.18(-0.82%) |
Jul 22, 2024 | 21.45 | 22.06 | 21.23 | 21.96 | 811,272 | +0.60(+2.81%) |
Jul 19, 2024 | 20.96 | 21.77 | 20.60 | 21.36 | 637,227 | +0.51(+2.45%) |
Jul 18, 2024 | 21.29 | 21.65 | 20.50 | 20.85 | 457,775 | -0.64(-2.98%) |
Jul 17, 2024 | 21.87 | 22.00 | 20.94 | 21.49 | 826,162 | -0.71(-3.20%) |
Jul 16, 2024 | 23.20 | 23.42 | 22.15 | 22.20 | 788,907 | -0.67(-2.93%) |
Jul 15, 2024 | 22.75 | 23.50 | 22.42 | 22.87 | 647,121 | +0.45(+2.01%) |
Jul 12, 2024 | 22.66 | 23.23 | 21.71 | 22.42 | 918,581 | +0.09(+0.40%) |
Jul 11, 2024 | 22.26 | 23.00 | 21.91 | 22.33 | 800,473 | +0.81(+3.76%) |
Jul 10, 2024 | 22.92 | 23.21 | 21.45 | 21.52 | 964,731 | -1.33(-5.82%) |
Jul 09, 2024 | 21.00 | 23.10 | 20.80 | 22.85 | 1,483,366 | +1.93(+9.23%) |
Jul 08, 2024 | 19.56 | 20.99 | 19.35 | 20.92 | 910,928 | +1.49(+7.67%) |
Jul 05, 2024 | 18.48 | 19.47 | 18.23 | 19.43 | 434,932 | +1.15(+6.29%) |
Jul 03, 2024 | 18.40 | 18.87 | 17.71 | 18.28 | 505,702 | -0.10(-0.54%) |
Jul 02, 2024 | 19.33 | 19.81 | 17.99 | 18.38 | 626,918 | -1.00(-5.16%) |
Jul 01, 2024 | 17.99 | 19.76 | 17.51 | 19.38 | 1,361,809 | +1.37(+7.61%) |
Jun 28, 2024 | 17.66 | 18.50 | 17.56 | 18.01 | 5,307,538 | +0.51(+2.91%) |
Jun 27, 2024 | 17.48 | 17.55 | 17.06 | 17.50 | 1,084,973 | +0.02(+0.11%) |
Jun 26, 2024 | 17.77 | 17.84 | 16.85 | 17.48 | 1,515,796 | +0.09(+0.52%) |
Jun 25, 2024 | 16.73 | 17.50 | 16.52 | 17.39 | 659,029 | +0.68(+4.07%) |
Jun 24, 2024 | 17.17 | 17.43 | 16.55 | 16.71 | 344,162 | -0.34(-1.99%) |
Jun 21, 2024 | 17.02 | 17.76 | 17.01 | 17.05 | 1,455,800 | +0.24(+1.43%) |
Jun 20, 2024 | 16.04 | 17.14 | 16.04 | 16.81 | 844,485 | +0.63(+3.89%) |
Jun 18, 2024 | 17.27 | 17.27 | 15.87 | 16.18 | 502,378 | -1.19(-6.85%) |
Jun 17, 2024 | 17.46 | 17.72 | 17.13 | 17.37 | 605,083 | -0.14(-0.80%) |
Jun 14, 2024 | 17.62 | 18.00 | 17.20 | 17.51 | 464,088 | -0.40(-2.23%) |
Jun 13, 2024 | 17.80 | 18.13 | 17.55 | 17.91 | 402,945 | +0.03(+0.17%) |
Jun 12, 2024 | 17.70 | 18.17 | 17.20 | 17.88 | 470,234 | +0.78(+4.56%) |
Jun 11, 2024 | 16.80 | 17.18 | 16.50 | 17.10 | 353,958 | -0.03(-0.18%) |
Jun 10, 2024 | 17.45 | 17.74 | 16.96 | 17.13 | 462,085 | -0.53(-3.00%) |
Jun 07, 2024 | 17.36 | 17.95 | 17.15 | 17.66 | 341,335 | +0.05(+0.28%) |
Jun 06, 2024 | 17.96 | 18.44 | 17.55 | 17.61 | 265,638 | -0.40(-2.22%) |
Jun 05, 2024 | 17.58 | 18.16 | 17.36 | 18.01 | 443,215 | +0.57(+3.27%) |
Jun 04, 2024 | 17.43 | 17.56 | 16.89 | 17.44 | 444,345 | +0.03(+0.17%) |
Jun 03, 2024 | 17.41 | 17.99 | 17.00 | 17.41 | 792,292 | +0.28(+1.63%) |
May 31, 2024 | 17.65 | 17.91 | 17.03 | 17.13 | 964,704 | -0.37(-2.11%) |
May 30, 2024 | 17.33 | 17.56 | 17.04 | 17.50 | 610,936 | +0.30(+1.74%) |
May 29, 2024 | 16.80 | 17.28 | 16.62 | 17.20 | 478,924 | +0.04(+0.23%) |
May 28, 2024 | 17.31 | 17.37 | 16.79 | 17.16 | 438,647 | +0.05(+0.29%) |
May 24, 2024 | 17.33 | 17.48 | 17.05 | 17.11 | 346,718 | -0.20(-1.16%) |
May 23, 2024 | 18.18 | 18.36 | 17.16 | 17.31 | 426,441 | -0.87(-4.79%) |
May 22, 2024 | 17.88 | 18.71 | 17.82 | 18.18 | 722,086 | +0.29(+1.62%) |
May 21, 2024 | 18.60 | 18.89 | 17.62 | 17.89 | 847,082 | -0.88(-4.69%) |
May 20, 2024 | 18.37 | 18.88 | 17.73 | 18.77 | 413,194 | +0.66(+3.64%) |
May 17, 2024 | 18.29 | 18.29 | 17.42 | 18.11 | 525,940 | -0.07(-0.39%) |
May 16, 2024 | 17.66 | 18.20 | 17.46 | 18.18 | 499,018 | +0.50(+2.83%) |
May 15, 2024 | 17.75 | 18.14 | 17.35 | 17.68 | 912,484 | +0.24(+1.38%) |
May 14, 2024 | 17.48 | 17.95 | 17.05 | 17.44 | 998,738 | -0.04(-0.23%) |
May 13, 2024 | 18.57 | 18.57 | 17.41 | 17.48 | 637,420 | -0.85(-4.64%) |
May 10, 2024 | 19.10 | 19.99 | 17.95 | 18.33 | 1,139,404 | -1.67(-8.35%) |
May 09, 2024 | 19.65 | 20.83 | 19.39 | 20.00 | 1,026,483 | -0.89(-4.26%) |
May 08, 2024 | 20.81 | 21.60 | 20.36 | 20.89 | 686,921 | -0.34(-1.60%) |
May 07, 2024 | 20.37 | 21.60 | 20.02 | 21.23 | 777,039 | +0.89(+4.38%) |
May 06, 2024 | 19.30 | 20.44 | 18.98 | 20.34 | 588,650 | +0.82(+4.20%) |
May 03, 2024 | 19.74 | 20.12 | 19.44 | 19.52 | 545,136 | +0.23(+1.19%) |
May 02, 2024 | 19.13 | 19.55 | 18.53 | 19.29 | 1,158,801 | +0.28(+1.47%) |