Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.11 | 26.11 | 22.81 | 23.75 | 185,057 | -2.16(-8.34%) |
Jul 18, 2024 | 25.54 | 26.07 | 24.23 | 25.91 | 195,043 | +1.02(+4.10%) |
Jul 17, 2024 | 24.95 | 27.50 | 24.44 | 24.89 | 288,905 | -0.41(-1.62%) |
Jul 16, 2024 | 24.90 | 27.19 | 24.27 | 25.30 | 399,459 | -3.75(-12.91%) |
Jul 15, 2024 | 34.50 | 34.50 | 26.48 | 29.05 | 2,337,926 | +9.48(+48.48%) |
Jul 12, 2024 | 19.75 | 20.05 | 19.15 | 19.57 | 139,737 | +0.46(+2.39%) |
Jul 11, 2024 | 18.39 | 19.65 | 18.23 | 19.11 | 102,886 | +0.80(+4.36%) |
Jul 10, 2024 | 19.21 | 19.71 | 17.89 | 18.31 | 138,552 | -0.81(-4.24%) |
Jul 09, 2024 | 20.30 | 20.32 | 19.01 | 19.12 | 101,492 | -0.29(-1.49%) |
Jul 08, 2024 | 18.90 | 20.21 | 18.53 | 19.41 | 170,710 | +1.18(+6.47%) |
Jul 05, 2024 | 19.80 | 19.80 | 18.20 | 18.23 | 225,754 | -1.62(-8.16%) |
Jul 03, 2024 | 19.80 | 21.41 | 19.68 | 19.85 | 105,239 | -0.41(-2.04%) |
Jul 02, 2024 | 20.88 | 21.55 | 19.90 | 20.26 | 164,691 | -1.16(-5.40%) |
Jul 01, 2024 | 21.76 | 22.93 | 19.45 | 21.42 | 770,479 | +0.12(+0.56%) |
Jun 28, 2024 | 28.29 | 28.30 | 19.91 | 21.30 | 1,972,723 | -3.91(-15.51%) |
Jun 27, 2024 | 27.62 | 28.88 | 24.57 | 25.21 | 835,013 | -2.41(-8.73%) |
Jun 26, 2024 | 23.10 | 27.75 | 22.20 | 27.62 | 638,843 | +2.89(+11.69%) |
Jun 25, 2024 | 25.00 | 26.00 | 21.72 | 24.73 | 739,880 | +2.96(+13.60%) |
Jun 24, 2024 | 17.85 | 24.48 | 17.25 | 21.77 | 1,326,239 | +5.78(+36.15%) |
Jun 21, 2024 | 15.68 | 16.47 | 13.16 | 15.99 | 747,671 | +0.97(+6.46%) |
Jun 20, 2024 | 17.00 | 18.39 | 15.00 | 15.02 | 930,961 | -5.62(-27.23%) |
Jun 18, 2024 | 22.22 | 23.15 | 19.42 | 20.64 | 585,935 | -2.37(-10.30%) |
Jun 17, 2024 | 24.25 | 25.47 | 23.01 | 23.01 | 420,679 | -1.68(-6.80%) |
Jun 14, 2024 | 25.63 | 25.70 | 23.56 | 24.69 | 329,472 | -1.61(-6.12%) |
Jun 13, 2024 | 27.11 | 27.75 | 25.29 | 26.30 | 290,469 | -0.68(-2.52%) |
Jun 12, 2024 | 25.25 | 26.98 | 24.36 | 26.98 | 242,058 | +3.00(+12.51%) |
Jun 11, 2024 | 26.66 | 27.95 | 23.78 | 23.98 | 218,333 | -2.96(-10.99%) |
Jun 10, 2024 | 28.07 | 30.47 | 26.50 | 26.94 | 595,594 | -1.56(-5.47%) |
Jun 07, 2024 | 27.27 | 28.73 | 27.27 | 28.50 | 165,888 | +0.00(+0.00%) |
Jun 06, 2024 | 27.04 | 28.50 | 27.04 | 28.50 | 159,165 | +0.45(+1.60%) |
Jun 05, 2024 | 27.05 | 28.15 | 26.26 | 28.05 | 323,818 | +1.70(+6.45%) |
Jun 04, 2024 | 25.96 | 27.15 | 25.19 | 26.35 | 207,500 | -0.04(-0.15%) |
Jun 03, 2024 | 26.70 | 28.23 | 26.12 | 26.39 | 117,497 | -0.51(-1.90%) |
May 31, 2024 | 28.05 | 29.00 | 25.82 | 26.90 | 329,622 | -2.61(-8.84%) |
May 30, 2024 | 28.66 | 29.80 | 28.50 | 29.51 | 194,537 | +0.13(+0.44%) |
May 29, 2024 | 28.29 | 29.49 | 27.06 | 29.38 | 296,724 | +0.79(+2.76%) |
May 28, 2024 | 25.33 | 28.70 | 25.00 | 28.59 | 275,139 | +3.41(+13.54%) |
May 24, 2024 | 23.06 | 25.30 | 23.06 | 25.18 | 105,404 | +1.98(+8.53%) |
May 23, 2024 | 23.42 | 24.40 | 23.04 | 23.20 | 74,696 | +0.03(+0.13%) |
May 22, 2024 | 21.80 | 24.06 | 20.52 | 23.17 | 136,988 | +0.65(+2.89%) |
May 21, 2024 | 25.35 | 25.35 | 21.85 | 22.52 | 224,669 | -2.92(-11.48%) |
May 20, 2024 | 25.95 | 26.10 | 25.00 | 25.44 | 124,479 | -0.17(-0.66%) |
May 17, 2024 | 26.15 | 26.17 | 24.67 | 25.61 | 136,142 | -0.74(-2.81%) |
May 16, 2024 | 25.50 | 26.54 | 25.33 | 26.35 | 167,005 | +0.78(+3.05%) |
May 15, 2024 | 26.49 | 26.49 | 24.50 | 25.57 | 125,073 | -0.63(-2.40%) |
May 14, 2024 | 24.73 | 26.48 | 24.73 | 26.20 | 247,482 | +2.30(+9.62%) |
May 13, 2024 | 22.56 | 24.96 | 22.52 | 23.90 | 271,863 | +1.60(+7.17%) |
May 10, 2024 | 21.83 | 23.68 | 21.50 | 22.30 | 267,307 | -0.02(-0.09%) |
May 09, 2024 | 19.36 | 22.75 | 19.11 | 22.32 | 334,027 | +2.97(+15.35%) |
May 08, 2024 | 18.65 | 19.73 | 18.30 | 19.35 | 334,858 | +0.85(+4.60%) |
May 07, 2024 | 18.40 | 19.00 | 18.18 | 18.50 | 148,600 | -0.48(-2.53%) |
May 06, 2024 | 18.31 | 19.50 | 18.25 | 18.98 | 231,375 | -0.42(-2.17%) |
May 03, 2024 | 18.95 | 19.56 | 17.99 | 19.40 | 196,494 | -0.09(-0.46%) |
May 02, 2024 | 18.45 | 19.93 | 18.05 | 19.49 | 180,981 | +1.07(+5.81%) |