Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.41 | 24.41 | 23.75 | 23.93 | 619,396 | -0.51(-2.09%) |
Jul 18, 2024 | 25.75 | 26.13 | 24.14 | 24.44 | 1,036,158 | -0.94(-3.70%) |
Jul 17, 2024 | 25.05 | 26.59 | 24.91 | 25.38 | 1,704,424 | +0.66(+2.67%) |
Jul 16, 2024 | 24.39 | 24.82 | 24.00 | 24.72 | 922,384 | +0.58(+2.40%) |
Jul 15, 2024 | 22.80 | 24.35 | 22.75 | 24.14 | 804,393 | +1.54(+6.81%) |
Jul 12, 2024 | 22.63 | 23.21 | 22.47 | 22.60 | 621,274 | +0.35(+1.57%) |
Jul 11, 2024 | 23.00 | 23.00 | 22.08 | 22.25 | 817,461 | -0.48(-2.11%) |
Jul 10, 2024 | 22.49 | 22.85 | 22.30 | 22.73 | 545,784 | +0.54(+2.43%) |
Jul 09, 2024 | 22.70 | 22.70 | 21.98 | 22.19 | 551,881 | -0.55(-2.42%) |
Jul 08, 2024 | 22.09 | 22.89 | 21.95 | 22.74 | 660,692 | +0.86(+3.93%) |
Jul 05, 2024 | 21.50 | 22.04 | 21.01 | 21.88 | 590,429 | +0.38(+1.77%) |
Jul 03, 2024 | 21.69 | 21.82 | 21.10 | 21.50 | 307,809 | -0.04(-0.19%) |
Jul 02, 2024 | 21.37 | 21.99 | 21.37 | 21.54 | 623,267 | +0.26(+1.22%) |
Jul 01, 2024 | 20.15 | 21.33 | 20.04 | 21.28 | 788,776 | +1.14(+5.66%) |
Jun 28, 2024 | 20.37 | 20.58 | 19.82 | 20.14 | 1,381,391 | +0.11(+0.55%) |
Jun 27, 2024 | 20.53 | 20.62 | 20.01 | 20.03 | 519,900 | -0.41(-2.01%) |
Jun 26, 2024 | 20.43 | 20.52 | 20.14 | 20.44 | 654,997 | -0.12(-0.58%) |
Jun 25, 2024 | 20.36 | 20.61 | 19.96 | 20.56 | 689,894 | +0.23(+1.13%) |
Jun 24, 2024 | 20.01 | 20.90 | 19.85 | 20.33 | 848,653 | +0.17(+0.84%) |
Jun 21, 2024 | 19.10 | 20.17 | 19.06 | 20.16 | 2,669,356 | +1.13(+5.94%) |
Jun 20, 2024 | 18.88 | 19.23 | 18.52 | 19.03 | 739,787 | +0.20(+1.06%) |
Jun 18, 2024 | 18.50 | 18.85 | 18.27 | 18.83 | 624,760 | +0.39(+2.11%) |
Jun 17, 2024 | 18.12 | 18.45 | 17.88 | 18.44 | 658,410 | +0.28(+1.54%) |
Jun 14, 2024 | 17.82 | 18.22 | 17.51 | 18.16 | 616,226 | +0.02(+0.11%) |
Jun 13, 2024 | 18.27 | 18.33 | 17.88 | 18.14 | 426,056 | -0.02(-0.11%) |
Jun 12, 2024 | 18.00 | 18.43 | 17.51 | 18.16 | 683,266 | +0.91(+5.28%) |
Jun 11, 2024 | 16.86 | 17.26 | 16.48 | 17.25 | 450,955 | +0.23(+1.35%) |
Jun 10, 2024 | 16.85 | 17.16 | 16.62 | 17.02 | 419,116 | -0.19(-1.10%) |
Jun 07, 2024 | 17.24 | 17.27 | 16.87 | 17.21 | 398,606 | -0.09(-0.52%) |
Jun 06, 2024 | 16.77 | 17.31 | 16.71 | 17.30 | 411,075 | +0.35(+2.06%) |
Jun 05, 2024 | 16.47 | 17.04 | 16.35 | 16.95 | 487,058 | +0.65(+3.99%) |
Jun 04, 2024 | 17.03 | 17.20 | 16.20 | 16.30 | 643,853 | -1.07(-6.16%) |
Jun 03, 2024 | 18.19 | 18.19 | 17.22 | 17.37 | 398,854 | -0.40(-2.25%) |
May 31, 2024 | 18.06 | 18.29 | 17.50 | 17.77 | 582,827 | -0.15(-0.84%) |
May 30, 2024 | 18.27 | 18.39 | 17.66 | 17.92 | 482,994 | -0.11(-0.61%) |
May 29, 2024 | 18.35 | 18.59 | 18.02 | 18.03 | 305,642 | -0.81(-4.30%) |
May 28, 2024 | 18.70 | 18.93 | 18.55 | 18.84 | 382,756 | +0.41(+2.22%) |
May 24, 2024 | 18.33 | 18.55 | 18.14 | 18.43 | 418,890 | +0.31(+1.71%) |
May 23, 2024 | 19.19 | 19.31 | 17.97 | 18.12 | 464,050 | -0.69(-3.67%) |
May 22, 2024 | 18.78 | 19.09 | 18.52 | 18.81 | 438,430 | +0.18(+0.97%) |
May 21, 2024 | 19.01 | 19.12 | 18.49 | 18.63 | 489,391 | -0.69(-3.57%) |
May 20, 2024 | 19.41 | 19.73 | 19.25 | 19.32 | 339,430 | -0.13(-0.67%) |
May 17, 2024 | 19.60 | 19.64 | 19.26 | 19.45 | 296,390 | +0.01(+0.05%) |
May 16, 2024 | 19.35 | 19.77 | 19.21 | 19.44 | 424,193 | +0.02(+0.10%) |
May 15, 2024 | 19.51 | 19.52 | 18.86 | 19.42 | 392,367 | +0.13(+0.67%) |
May 14, 2024 | 19.10 | 19.61 | 18.99 | 19.29 | 452,294 | +0.59(+3.16%) |
May 13, 2024 | 18.63 | 19.27 | 18.48 | 18.70 | 417,864 | +0.18(+0.97%) |
May 10, 2024 | 19.55 | 19.56 | 18.49 | 18.52 | 580,377 | -0.84(-4.34%) |
May 09, 2024 | 20.06 | 20.06 | 19.22 | 19.36 | 540,150 | -0.66(-3.30%) |
May 08, 2024 | 20.00 | 20.26 | 19.71 | 20.02 | 476,243 | -0.35(-1.72%) |
May 07, 2024 | 20.18 | 20.58 | 20.03 | 20.37 | 529,747 | +0.24(+1.19%) |
May 06, 2024 | 20.06 | 20.21 | 19.78 | 20.13 | 409,298 | +0.14(+0.70%) |
May 03, 2024 | 19.58 | 20.29 | 19.58 | 19.99 | 593,701 | +0.72(+3.74%) |
May 02, 2024 | 19.27 | 19.44 | 18.71 | 19.27 | 914,310 | +0.27(+1.42%) |