Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.80 | 18.32 | 17.07 | 17.43 | 1,009,585 | -0.49(-2.73%) |
Jul 18, 2024 | 19.79 | 20.80 | 17.74 | 17.92 | 1,344,735 | -1.89(-9.54%) |
Jul 17, 2024 | 17.40 | 19.95 | 17.40 | 19.81 | 1,790,786 | +2.38(+13.65%) |
Jul 16, 2024 | 16.90 | 17.47 | 16.08 | 17.43 | 989,705 | +0.76(+4.56%) |
Jul 15, 2024 | 18.01 | 18.09 | 16.65 | 16.67 | 1,016,455 | -1.36(-7.54%) |
Jul 12, 2024 | 17.86 | 18.38 | 17.52 | 18.03 | 615,391 | +0.41(+2.33%) |
Jul 11, 2024 | 17.39 | 18.53 | 17.19 | 17.62 | 938,092 | +0.41(+2.38%) |
Jul 10, 2024 | 16.19 | 17.85 | 15.69 | 17.21 | 967,377 | +1.10(+6.83%) |
Jul 09, 2024 | 14.99 | 16.73 | 14.60 | 16.11 | 2,480,288 | +1.12(+7.47%) |
Jul 08, 2024 | 15.22 | 15.99 | 14.83 | 14.99 | 1,819,660 | -0.06(-0.40%) |
Jul 05, 2024 | 16.00 | 16.18 | 15.01 | 15.05 | 1,697,104 | -1.92(-11.31%) |
Jul 03, 2024 | 16.71 | 17.70 | 16.59 | 16.97 | 967,847 | +0.16(+0.95%) |
Jul 02, 2024 | 16.72 | 17.18 | 16.28 | 16.81 | 1,013,932 | -0.64(-3.67%) |
Jul 01, 2024 | 17.60 | 18.21 | 16.94 | 17.45 | 815,478 | -0.19(-1.08%) |
Jun 28, 2024 | 17.33 | 18.48 | 17.13 | 17.64 | 970,761 | +0.35(+2.02%) |
Jun 27, 2024 | 17.73 | 18.08 | 16.83 | 17.29 | 1,279,616 | -0.66(-3.68%) |
Jun 26, 2024 | 19.52 | 19.80 | 17.79 | 17.95 | 1,551,930 | -1.65(-8.42%) |
Jun 25, 2024 | 20.21 | 20.25 | 19.18 | 19.60 | 642,469 | -0.77(-3.78%) |
Jun 24, 2024 | 20.43 | 20.63 | 19.81 | 20.37 | 440,960 | -0.12(-0.59%) |
Jun 21, 2024 | 20.51 | 21.18 | 20.20 | 20.49 | 1,333,922 | -0.10(-0.49%) |
Jun 20, 2024 | 19.00 | 20.69 | 18.57 | 20.59 | 1,035,687 | +1.45(+7.58%) |
Jun 18, 2024 | 18.65 | 19.65 | 18.60 | 19.14 | 589,149 | +0.21(+1.11%) |
Jun 17, 2024 | 20.25 | 20.66 | 18.78 | 18.93 | 1,205,293 | -1.67(-8.11%) |
Jun 14, 2024 | 21.50 | 21.84 | 20.23 | 20.60 | 897,506 | -1.46(-6.62%) |
Jun 13, 2024 | 22.90 | 23.06 | 21.60 | 22.06 | 655,590 | -0.94(-4.09%) |
Jun 12, 2024 | 23.46 | 23.83 | 22.78 | 23.00 | 777,902 | +0.31(+1.37%) |
Jun 11, 2024 | 22.34 | 22.72 | 21.72 | 22.69 | 551,445 | +0.31(+1.39%) |
Jun 10, 2024 | 21.58 | 22.58 | 21.50 | 22.38 | 592,984 | -0.14(-0.62%) |
Jun 07, 2024 | 22.54 | 23.45 | 22.37 | 22.52 | 524,343 | -0.65(-2.81%) |
Jun 06, 2024 | 22.95 | 23.33 | 22.02 | 23.17 | 725,501 | -0.46(-1.95%) |
Jun 05, 2024 | 23.35 | 23.85 | 22.64 | 23.63 | 577,725 | +0.28(+1.20%) |
Jun 04, 2024 | 23.35 | 23.95 | 22.91 | 23.35 | 487,450 | -0.00(-0.02%) |
Jun 03, 2024 | 24.00 | 24.38 | 22.49 | 23.36 | 1,156,116 | -0.61(-2.53%) |
May 31, 2024 | 24.81 | 24.99 | 23.18 | 23.96 | 808,337 | -0.85(-3.43%) |
May 30, 2024 | 26.35 | 26.74 | 24.55 | 24.81 | 1,083,975 | -1.88(-7.04%) |
May 29, 2024 | 27.75 | 27.78 | 26.31 | 26.69 | 709,995 | -1.80(-6.32%) |
May 28, 2024 | 31.15 | 31.15 | 28.24 | 28.49 | 669,671 | -2.21(-7.20%) |
May 24, 2024 | 30.96 | 31.31 | 30.30 | 30.70 | 439,497 | +0.21(+0.69%) |
May 23, 2024 | 32.00 | 32.05 | 30.13 | 30.49 | 617,813 | -0.96(-3.05%) |
May 22, 2024 | 29.53 | 32.48 | 28.97 | 31.45 | 1,161,963 | +1.75(+5.90%) |
May 21, 2024 | 29.75 | 30.27 | 29.24 | 29.70 | 400,258 | -0.53(-1.76%) |
May 20, 2024 | 28.13 | 30.28 | 27.53 | 30.23 | 1,058,245 | +2.26(+8.10%) |
May 17, 2024 | 28.05 | 28.98 | 27.07 | 27.97 | 1,035,444 | -0.11(-0.39%) |
May 16, 2024 | 33.01 | 33.91 | 27.30 | 28.07 | 2,048,977 | -3.58(-11.32%) |
May 15, 2024 | 34.45 | 34.59 | 31.41 | 31.66 | 1,324,433 | -2.04(-6.05%) |
May 14, 2024 | 33.70 | 36.50 | 32.60 | 33.69 | 1,062,668 | -0.74(-2.14%) |
May 13, 2024 | 32.48 | 35.07 | 32.34 | 34.43 | 1,026,866 | +2.80(+8.84%) |
May 10, 2024 | 32.24 | 32.68 | 30.78 | 31.64 | 474,540 | -0.21(-0.65%) |
May 09, 2024 | 30.14 | 32.39 | 30.13 | 31.84 | 594,178 | +0.85(+2.73%) |
May 08, 2024 | 31.01 | 32.09 | 30.42 | 31.00 | 455,058 | -0.32(-1.04%) |
May 07, 2024 | 29.83 | 31.77 | 29.61 | 31.32 | 581,847 | +1.77(+6.00%) |
May 06, 2024 | 30.83 | 31.79 | 29.14 | 29.55 | 915,661 | -1.06(-3.47%) |
May 03, 2024 | 33.09 | 33.88 | 29.16 | 30.61 | 1,132,146 | -2.44(-7.39%) |
May 02, 2024 | 32.18 | 34.58 | 31.80 | 33.05 | 956,712 | +0.88(+2.72%) |