Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 16.52 | 16.81 | 15.16 | 15.88 | 6,262,448 | -0.55(-3.35%) |
Jul 01, 2024 | 17.38 | 17.52 | 16.42 | 16.43 | 3,814,648 | -0.91(-5.25%) |
Jun 28, 2024 | 19.13 | 19.30 | 17.20 | 17.34 | 4,225,673 | -1.79(-9.36%) |
Jun 27, 2024 | 18.97 | 19.17 | 18.17 | 19.13 | 2,146,493 | +0.26(+1.38%) |
Jun 26, 2024 | 18.50 | 18.94 | 18.25 | 18.87 | 1,578,511 | +0.27(+1.45%) |
Jun 25, 2024 | 18.56 | 18.72 | 18.01 | 18.60 | 1,838,205 | -0.02(-0.11%) |
Jun 24, 2024 | 19.50 | 19.68 | 18.29 | 18.62 | 2,295,220 | -0.87(-4.46%) |
Jun 21, 2024 | 19.85 | 19.90 | 19.07 | 19.49 | 2,029,252 | -0.52(-2.60%) |
Jun 20, 2024 | 20.06 | 20.70 | 19.62 | 20.01 | 2,248,001 | -0.25(-1.23%) |
Jun 18, 2024 | 20.00 | 20.71 | 19.22 | 20.26 | 1,678,537 | +0.09(+0.45%) |
Jun 17, 2024 | 20.45 | 20.86 | 19.94 | 20.17 | 2,666,356 | -0.26(-1.27%) |
Jun 14, 2024 | 21.54 | 21.54 | 20.34 | 20.43 | 2,384,336 | -1.57(-7.14%) |
Jun 13, 2024 | 22.73 | 23.70 | 21.97 | 22.00 | 1,817,803 | -0.61(-2.70%) |
Jun 12, 2024 | 23.95 | 25.13 | 22.56 | 22.61 | 2,440,872 | +0.01(+0.04%) |
Jun 11, 2024 | 22.24 | 22.68 | 21.23 | 22.60 | 1,711,357 | +0.26(+1.16%) |
Jun 10, 2024 | 22.43 | 22.85 | 21.93 | 22.34 | 2,055,483 | -0.02(-0.09%) |
Jun 07, 2024 | 22.41 | 23.54 | 22.22 | 22.36 | 1,932,222 | -0.54(-2.36%) |
Jun 06, 2024 | 24.16 | 24.23 | 22.62 | 22.90 | 2,061,589 | -1.88(-7.59%) |
Jun 05, 2024 | 22.50 | 24.83 | 21.89 | 24.78 | 2,814,146 | +2.44(+10.92%) |
Jun 04, 2024 | 24.18 | 24.69 | 22.31 | 22.34 | 4,732,916 | -2.06(-8.44%) |
Jun 03, 2024 | 25.84 | 26.08 | 24.33 | 24.40 | 2,441,088 | -0.73(-2.90%) |
May 31, 2024 | 26.00 | 26.12 | 24.09 | 25.13 | 3,407,334 | -0.52(-2.03%) |
May 30, 2024 | 24.66 | 25.76 | 24.48 | 25.65 | 2,619,215 | +1.26(+5.17%) |
May 29, 2024 | 23.28 | 25.29 | 23.06 | 24.39 | 5,166,487 | +0.56(+2.35%) |
May 28, 2024 | 23.67 | 25.36 | 23.18 | 23.83 | 7,665,734 | +0.58(+2.49%) |
May 24, 2024 | 20.39 | 23.88 | 20.21 | 23.25 | 6,097,277 | +3.04(+15.04%) |
May 23, 2024 | 20.29 | 20.67 | 19.81 | 20.21 | 2,534,270 | +0.17(+0.85%) |
May 22, 2024 | 19.09 | 21.32 | 19.09 | 20.04 | 3,728,384 | +1.20(+6.37%) |
May 21, 2024 | 17.96 | 18.98 | 17.95 | 18.84 | 2,140,675 | +0.69(+3.80%) |
May 20, 2024 | 18.36 | 18.55 | 17.62 | 18.15 | 1,236,852 | -0.17(-0.93%) |
May 17, 2024 | 18.30 | 18.50 | 18.02 | 18.32 | 1,034,094 | +0.06(+0.33%) |
May 16, 2024 | 18.53 | 18.88 | 17.72 | 18.26 | 1,679,330 | -0.27(-1.46%) |
May 15, 2024 | 19.08 | 19.15 | 18.10 | 18.53 | 1,762,713 | +0.09(+0.49%) |
May 14, 2024 | 17.85 | 18.46 | 17.84 | 18.44 | 2,379,704 | +1.03(+5.92%) |
May 13, 2024 | 17.27 | 17.75 | 17.01 | 17.41 | 2,483,806 | +0.68(+4.06%) |
May 10, 2024 | 18.87 | 19.14 | 16.46 | 16.73 | 5,419,733 | -2.02(-10.77%) |
May 09, 2024 | 20.50 | 20.69 | 18.53 | 18.75 | 4,430,034 | -1.63(-8.00%) |
May 08, 2024 | 20.19 | 20.62 | 19.66 | 20.38 | 2,682,669 | -0.44(-2.11%) |
May 07, 2024 | 21.16 | 21.24 | 20.71 | 20.82 | 1,649,337 | -0.33(-1.56%) |
May 06, 2024 | 21.11 | 21.50 | 20.58 | 21.15 | 1,885,413 | +0.25(+1.20%) |
May 03, 2024 | 20.04 | 20.93 | 20.02 | 20.90 | 3,275,570 | +1.41(+7.23%) |
May 02, 2024 | 18.73 | 19.51 | 18.15 | 19.49 | 2,202,396 | +1.36(+7.50%) |