Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.48 | 24.05 | 22.88 | 23.79 | 440,847 | +0.37(+1.58%) |
Jul 18, 2024 | 24.38 | 25.01 | 23.34 | 23.42 | 400,075 | -0.86(-3.54%) |
Jul 17, 2024 | 24.70 | 25.54 | 23.87 | 24.28 | 352,538 | -1.10(-4.33%) |
Jul 16, 2024 | 23.75 | 25.53 | 23.75 | 25.38 | 427,929 | +2.00(+8.55%) |
Jul 15, 2024 | 23.46 | 23.72 | 22.88 | 23.38 | 458,734 | +0.22(+0.95%) |
Jul 12, 2024 | 24.10 | 24.69 | 22.61 | 23.16 | 618,323 | -0.60(-2.53%) |
Jul 11, 2024 | 22.37 | 24.34 | 22.20 | 23.76 | 536,100 | +2.03(+9.34%) |
Jul 10, 2024 | 22.55 | 22.68 | 21.53 | 21.73 | 476,664 | -0.75(-3.34%) |
Jul 09, 2024 | 21.63 | 22.75 | 21.09 | 22.48 | 897,442 | +0.91(+4.22%) |
Jul 08, 2024 | 21.49 | 22.29 | 21.24 | 21.57 | 769,754 | +0.12(+0.56%) |
Jul 05, 2024 | 21.87 | 22.18 | 20.85 | 21.45 | 433,508 | -0.48(-2.19%) |
Jul 03, 2024 | 21.57 | 22.22 | 21.06 | 21.93 | 495,699 | +0.45(+2.09%) |
Jul 02, 2024 | 23.84 | 24.24 | 20.52 | 21.48 | 1,331,284 | -2.18(-9.21%) |
Jul 01, 2024 | 23.88 | 24.70 | 23.26 | 23.66 | 455,742 | -0.69(-2.83%) |
Jun 28, 2024 | 24.75 | 24.75 | 23.57 | 24.35 | 1,179,762 | -0.10(-0.41%) |
Jun 27, 2024 | 24.60 | 24.73 | 24.03 | 24.45 | 379,548 | -0.03(-0.12%) |
Jun 26, 2024 | 26.09 | 26.56 | 24.45 | 24.48 | 366,065 | -1.79(-6.81%) |
Jun 25, 2024 | 27.23 | 27.54 | 25.98 | 26.27 | 970,140 | -1.06(-3.88%) |
Jun 24, 2024 | 27.73 | 28.05 | 26.71 | 27.33 | 441,448 | -0.12(-0.44%) |
Jun 21, 2024 | 26.81 | 27.75 | 26.12 | 27.45 | 1,409,458 | +0.86(+3.23%) |
Jun 20, 2024 | 25.81 | 26.65 | 25.20 | 26.59 | 1,819,561 | +0.63(+2.43%) |
Jun 18, 2024 | 28.14 | 28.16 | 25.93 | 25.96 | 762,513 | -2.17(-7.71%) |
Jun 17, 2024 | 30.04 | 30.39 | 27.62 | 28.13 | 828,085 | -2.87(-9.26%) |
Jun 14, 2024 | 31.15 | 31.59 | 30.00 | 31.00 | 360,785 | -0.60(-1.90%) |
Jun 13, 2024 | 30.88 | 33.65 | 30.62 | 31.60 | 605,831 | +0.54(+1.74%) |
Jun 12, 2024 | 33.40 | 34.17 | 30.89 | 31.06 | 589,384 | -1.30(-4.02%) |
Jun 11, 2024 | 31.95 | 32.84 | 30.76 | 32.36 | 559,394 | +0.47(+1.47%) |
Jun 10, 2024 | 31.53 | 32.67 | 30.67 | 31.89 | 890,063 | +0.07(+0.22%) |
Jun 07, 2024 | 41.98 | 42.42 | 29.73 | 31.82 | 2,306,862 | -10.78(-25.31%) |
Jun 06, 2024 | 44.16 | 44.22 | 42.37 | 42.60 | 402,906 | -1.79(-4.03%) |
Jun 05, 2024 | 41.44 | 45.00 | 40.69 | 44.39 | 599,337 | +2.97(+7.17%) |
Jun 04, 2024 | 40.68 | 42.00 | 39.99 | 41.42 | 473,313 | +0.76(+1.87%) |
Jun 03, 2024 | 39.72 | 41.48 | 38.78 | 40.66 | 726,965 | +1.85(+4.77%) |
May 31, 2024 | 38.52 | 39.82 | 38.05 | 38.81 | 480,632 | +0.33(+0.86%) |
May 30, 2024 | 36.99 | 38.51 | 36.02 | 38.48 | 520,234 | +1.76(+4.79%) |
May 29, 2024 | 37.37 | 38.39 | 36.69 | 36.72 | 662,253 | -1.69(-4.40%) |
May 28, 2024 | 34.96 | 38.69 | 34.90 | 38.41 | 1,072,330 | +8.00(+26.31%) |
May 24, 2024 | 31.38 | 31.64 | 30.27 | 30.41 | 190,028 | -0.80(-2.56%) |
May 23, 2024 | 32.48 | 32.55 | 30.60 | 31.21 | 600,634 | -1.17(-3.61%) |
May 22, 2024 | 29.70 | 32.54 | 29.22 | 32.38 | 659,553 | +2.53(+8.48%) |
May 21, 2024 | 30.36 | 30.59 | 29.56 | 29.85 | 244,549 | -0.65(-2.13%) |
May 20, 2024 | 29.83 | 30.83 | 29.74 | 30.50 | 311,913 | +0.72(+2.42%) |
May 17, 2024 | 30.50 | 30.59 | 29.58 | 29.78 | 354,617 | -0.72(-2.36%) |
May 16, 2024 | 29.27 | 30.99 | 28.86 | 30.50 | 347,672 | +1.48(+5.12%) |
May 15, 2024 | 30.11 | 30.65 | 28.87 | 29.02 | 293,131 | -0.72(-2.44%) |
May 14, 2024 | 29.25 | 30.42 | 28.54 | 29.74 | 836,201 | +1.02(+3.55%) |
May 13, 2024 | 27.80 | 28.89 | 27.76 | 28.72 | 277,394 | +1.46(+5.36%) |
May 10, 2024 | 26.90 | 27.79 | 26.32 | 27.26 | 530,924 | +0.47(+1.75%) |
May 09, 2024 | 29.08 | 29.08 | 26.28 | 26.79 | 548,719 | -0.42(-1.54%) |
May 08, 2024 | 27.11 | 27.46 | 26.67 | 27.21 | 317,953 | -0.35(-1.27%) |
May 07, 2024 | 27.34 | 27.85 | 27.05 | 27.56 | 474,271 | +0.24(+0.88%) |
May 06, 2024 | 27.06 | 27.90 | 26.71 | 27.32 | 274,832 | +0.05(+0.18%) |
May 03, 2024 | 27.64 | 28.35 | 26.77 | 27.27 | 671,649 | +0.75(+2.83%) |
May 02, 2024 | 28.00 | 28.14 | 26.00 | 26.52 | 692,610 | -1.39(-4.98%) |