Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 23.35 | 23.95 | 22.81 | 23.11 | 7,127,427 | +0.27(+1.18%) |
Jul 15, 2024 | 22.06 | 23.43 | 21.95 | 22.84 | 8,117,597 | +1.12(+5.16%) |
Jul 12, 2024 | 21.15 | 22.57 | 21.10 | 21.72 | 8,662,252 | +0.67(+3.18%) |
Jul 11, 2024 | 20.93 | 21.36 | 20.62 | 21.05 | 6,378,978 | +0.84(+4.16%) |
Jul 10, 2024 | 21.21 | 21.32 | 19.83 | 20.21 | 5,326,532 | -0.48(-2.32%) |
Jul 09, 2024 | 20.40 | 20.76 | 19.92 | 20.69 | 5,038,326 | +0.18(+0.88%) |
Jul 08, 2024 | 20.88 | 21.42 | 20.48 | 20.51 | 5,408,165 | -0.27(-1.30%) |
Jul 05, 2024 | 20.49 | 20.78 | 20.02 | 20.78 | 4,081,303 | +0.29(+1.42%) |
Jul 03, 2024 | 21.27 | 21.30 | 20.41 | 20.49 | 3,818,130 | -0.72(-3.39%) |
Jul 02, 2024 | 21.29 | 21.97 | 20.53 | 21.21 | 5,374,582 | -0.21(-0.98%) |
Jul 01, 2024 | 20.40 | 21.48 | 20.19 | 21.42 | 8,697,723 | +1.23(+6.09%) |
Jun 28, 2024 | 20.20 | 20.45 | 19.47 | 20.19 | 20,714,296 | +0.17(+0.85%) |
Jun 27, 2024 | 19.45 | 20.68 | 18.80 | 20.02 | 25,624,086 | -1.54(-7.14%) |
Jun 26, 2024 | 22.82 | 23.06 | 20.96 | 21.56 | 11,271,180 | -1.60(-6.91%) |
Jun 25, 2024 | 22.18 | 23.47 | 22.16 | 23.16 | 8,499,969 | +1.01(+4.56%) |
Jun 24, 2024 | 22.02 | 22.88 | 21.80 | 22.15 | 9,563,866 | +0.00(+0.00%) |
Jun 21, 2024 | 22.50 | 22.52 | 20.92 | 22.15 | 11,832,606 | -0.24(-1.07%) |
Jun 20, 2024 | 24.50 | 24.55 | 21.92 | 22.39 | 15,359,511 | -2.40(-9.68%) |
Jun 18, 2024 | 23.59 | 25.74 | 23.53 | 24.79 | 11,898,468 | +0.64(+2.65%) |
Jun 17, 2024 | 24.17 | 25.50 | 23.21 | 24.15 | 14,539,015 | +0.40(+1.68%) |
Jun 14, 2024 | 24.15 | 24.43 | 23.52 | 23.75 | 7,955,543 | -0.62(-2.54%) |
Jun 13, 2024 | 23.70 | 24.56 | 23.24 | 24.37 | 9,560,845 | +0.69(+2.91%) |
Jun 12, 2024 | 22.75 | 24.35 | 22.67 | 23.68 | 14,698,708 | +1.64(+7.44%) |
Jun 11, 2024 | 21.47 | 22.13 | 21.06 | 22.04 | 7,584,826 | +0.42(+1.94%) |
Jun 10, 2024 | 20.68 | 22.10 | 20.60 | 21.62 | 8,401,863 | +0.83(+3.99%) |
Jun 07, 2024 | 21.31 | 21.95 | 20.70 | 20.79 | 9,721,519 | -0.78(-3.62%) |
Jun 06, 2024 | 21.50 | 21.73 | 20.83 | 21.57 | 6,823,170 | -0.18(-0.83%) |
Jun 05, 2024 | 21.03 | 21.75 | 20.55 | 21.75 | 10,197,310 | +0.92(+4.42%) |
Jun 04, 2024 | 20.15 | 20.87 | 19.41 | 20.83 | 7,908,254 | +0.34(+1.66%) |
Jun 03, 2024 | 19.98 | 21.17 | 19.70 | 20.49 | 12,883,385 | +1.07(+5.51%) |
May 31, 2024 | 20.11 | 20.38 | 18.89 | 19.42 | 15,992,216 | -0.95(-4.66%) |
May 30, 2024 | 19.73 | 21.44 | 19.50 | 20.37 | 19,116,844 | +0.79(+4.03%) |
May 29, 2024 | 18.67 | 19.59 | 18.48 | 19.58 | 12,404,588 | +0.48(+2.51%) |
May 28, 2024 | 17.30 | 19.15 | 17.24 | 19.10 | 21,122,360 | +2.22(+13.15%) |
May 24, 2024 | 16.12 | 16.98 | 16.02 | 16.88 | 10,022,638 | +1.05(+6.63%) |
May 23, 2024 | 16.73 | 16.74 | 15.66 | 15.83 | 11,195,291 | -0.34(-2.10%) |
May 22, 2024 | 17.11 | 17.41 | 16.06 | 16.17 | 16,231,300 | -1.39(-7.92%) |
May 21, 2024 | 18.18 | 18.60 | 17.35 | 17.56 | 21,727,316 | -1.04(-5.59%) |
May 20, 2024 | 15.95 | 20.11 | 15.85 | 18.60 | 70,581,872 | +4.03(+27.66%) |
May 17, 2024 | 14.12 | 14.67 | 14.00 | 14.57 | 5,436,831 | +0.53(+3.77%) |
May 16, 2024 | 13.83 | 14.11 | 13.60 | 14.04 | 3,390,200 | +0.20(+1.45%) |
May 15, 2024 | 14.00 | 14.07 | 13.50 | 13.84 | 5,392,234 | +0.10(+0.73%) |
May 14, 2024 | 13.25 | 13.86 | 13.12 | 13.74 | 8,717,451 | +0.85(+6.59%) |
May 13, 2024 | 12.33 | 12.98 | 12.07 | 12.89 | 7,091,346 | +0.60(+4.88%) |
May 10, 2024 | 12.88 | 12.97 | 12.17 | 12.29 | 7,000,501 | -0.63(-4.88%) |
May 09, 2024 | 12.27 | 13.01 | 12.22 | 12.92 | 10,463,680 | +0.77(+6.34%) |
May 08, 2024 | 12.08 | 12.16 | 11.64 | 12.15 | 12,699,581 | -0.20(-1.62%) |
May 07, 2024 | 13.64 | 13.63 | 12.07 | 12.35 | 25,702,900 | +0.70(+6.01%) |
May 06, 2024 | 11.80 | 11.90 | 11.45 | 11.65 | 18,545,752 | +0.39(+3.46%) |
May 03, 2024 | 12.21 | 12.37 | 11.20 | 11.26 | 12,039,601 | -0.98(-8.01%) |
May 02, 2024 | 12.49 | 12.49 | 11.65 | 12.24 | 6,122,619 | -0.27(-2.16%) |