Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.31 | 21.87 | 21.31 | 21.68 | 16,443,600 | -0.57(-2.56%) |
Jul 18, 2024 | 21.66 | 22.61 | 21.52 | 22.25 | 42,176,096 | +1.72(+8.38%) |
Jul 17, 2024 | 20.54 | 20.68 | 20.46 | 20.53 | 14,388,436 | -0.13(-0.63%) |
Jul 16, 2024 | 20.51 | 20.66 | 20.47 | 20.66 | 7,122,476 | +0.35(+1.72%) |
Jul 15, 2024 | 20.17 | 20.41 | 20.17 | 20.31 | 11,641,705 | -0.09(-0.44%) |
Jul 12, 2024 | 20.16 | 20.46 | 20.13 | 20.40 | 10,583,671 | +0.51(+2.56%) |
Jul 11, 2024 | 19.64 | 20.07 | 19.59 | 19.89 | 14,459,354 | +0.52(+2.68%) |
Jul 10, 2024 | 19.45 | 19.51 | 19.16 | 19.37 | 16,768,691 | +0.07(+0.36%) |
Jul 09, 2024 | 19.58 | 19.59 | 19.29 | 19.30 | 12,586,775 | -0.20(-1.03%) |
Jul 08, 2024 | 19.61 | 19.63 | 19.47 | 19.50 | 10,910,976 | +0.07(+0.36%) |
Jul 05, 2024 | 19.45 | 19.57 | 19.34 | 19.43 | 7,709,826 | +0.06(+0.31%) |
Jul 03, 2024 | 19.29 | 19.43 | 19.28 | 19.37 | 7,252,433 | +0.14(+0.73%) |
Jul 02, 2024 | 19.10 | 19.26 | 19.04 | 19.23 | 10,531,770 | +0.47(+2.51%) |
Jul 01, 2024 | 18.88 | 18.95 | 18.71 | 18.76 | 8,064,200 | +0.14(+0.75%) |
Jun 28, 2024 | 18.69 | 18.74 | 18.54 | 18.62 | 9,520,330 | -0.01(-0.05%) |
Jun 27, 2024 | 18.62 | 18.70 | 18.55 | 18.63 | 8,949,296 | +0.41(+2.25%) |
Jun 26, 2024 | 18.29 | 18.35 | 18.16 | 18.22 | 8,693,454 | -0.12(-0.65%) |
Jun 25, 2024 | 18.26 | 18.36 | 18.16 | 18.34 | 8,733,131 | +0.20(+1.10%) |
Jun 24, 2024 | 17.99 | 18.19 | 17.96 | 18.14 | 5,758,836 | +0.08(+0.44%) |
Jun 21, 2024 | 18.21 | 18.23 | 17.89 | 18.06 | 22,822,118 | -0.21(-1.15%) |
Jun 20, 2024 | 18.42 | 18.48 | 18.16 | 18.27 | 17,345,468 | +0.36(+2.01%) |
Jun 18, 2024 | 17.98 | 18.07 | 17.88 | 17.91 | 10,828,287 | -0.03(-0.17%) |
Jun 17, 2024 | 17.77 | 17.99 | 17.73 | 17.94 | 6,348,733 | +0.15(+0.84%) |
Jun 14, 2024 | 17.68 | 17.81 | 17.62 | 17.79 | 6,694,684 | -0.02(-0.11%) |
Jun 13, 2024 | 17.85 | 17.89 | 17.74 | 17.81 | 6,850,987 | -0.05(-0.28%) |
Jun 12, 2024 | 17.80 | 17.91 | 17.75 | 17.86 | 6,033,504 | +0.07(+0.39%) |
Jun 11, 2024 | 17.81 | 17.82 | 17.60 | 17.79 | 5,756,538 | -0.05(-0.28%) |
Jun 10, 2024 | 17.71 | 17.87 | 17.65 | 17.84 | 6,404,329 | -0.17(-0.94%) |
Jun 07, 2024 | 18.06 | 18.16 | 17.91 | 18.01 | 11,158,225 | +0.47(+2.68%) |
Jun 06, 2024 | 17.43 | 17.55 | 17.39 | 17.54 | 7,386,017 | +0.39(+2.27%) |
Jun 05, 2024 | 17.09 | 17.18 | 17.00 | 17.15 | 7,513,167 | +0.35(+2.08%) |
Jun 04, 2024 | 16.69 | 16.80 | 16.56 | 16.80 | 8,822,763 | -0.05(-0.30%) |
Jun 03, 2024 | 16.87 | 16.93 | 16.68 | 16.85 | 8,585,276 | +0.10(+0.60%) |
May 31, 2024 | 16.73 | 16.82 | 16.43 | 16.75 | 14,253,860 | +0.21(+1.30%) |
May 30, 2024 | 16.57 | 16.62 | 16.43 | 16.54 | 11,581,715 | -0.16(-0.94%) |
May 29, 2024 | 16.78 | 16.80 | 16.66 | 16.69 | 8,737,391 | -0.28(-1.67%) |
May 28, 2024 | 16.97 | 17.04 | 16.93 | 16.98 | 11,741,149 | -0.04(-0.23%) |
May 24, 2024 | 17.05 | 17.13 | 16.99 | 17.02 | 9,428,195 | -0.04(-0.23%) |
May 23, 2024 | 17.09 | 17.17 | 17.03 | 17.05 | 9,436,722 | +0.13(+0.75%) |
May 22, 2024 | 16.92 | 16.96 | 16.85 | 16.93 | 8,555,543 | +0.25(+1.53%) |
May 21, 2024 | 16.72 | 16.77 | 16.66 | 16.67 | 8,049,506 | -0.12(-0.70%) |
May 20, 2024 | 16.82 | 16.88 | 16.77 | 16.79 | 6,219,647 | +0.00(+0.00%) |
May 17, 2024 | 16.81 | 16.83 | 16.68 | 16.79 | 8,242,192 | -0.11(-0.64%) |
May 16, 2024 | 16.87 | 16.94 | 16.81 | 16.90 | 10,971,252 | +0.19(+1.11%) |
May 15, 2024 | 16.68 | 16.79 | 16.52 | 16.71 | 4,101,140 | +0.10(+0.59%) |
May 14, 2024 | 16.66 | 16.67 | 16.53 | 16.61 | 9,585,886 | +0.03(+0.18%) |
May 13, 2024 | 16.60 | 16.70 | 16.55 | 16.58 | 6,043,354 | +0.05(+0.30%) |
May 10, 2024 | 16.60 | 16.62 | 16.46 | 16.54 | 10,550,450 | -0.10(-0.59%) |
May 09, 2024 | 16.70 | 16.72 | 16.55 | 16.63 | 12,557,730 | -0.12(-0.70%) |
May 08, 2024 | 16.65 | 16.80 | 16.56 | 16.75 | 4,835,093 | -0.04(-0.23%) |
May 07, 2024 | 16.72 | 16.85 | 16.65 | 16.79 | 9,022,410 | +0.16(+0.94%) |
May 06, 2024 | 16.66 | 16.70 | 16.61 | 16.63 | 4,294,999 | +0.04(+0.24%) |
May 03, 2024 | 16.58 | 16.65 | 16.53 | 16.59 | 4,117,251 | +0.06(+0.36%) |
May 02, 2024 | 16.52 | 16.57 | 16.29 | 16.54 | 8,893,313 | +0.10(+0.60%) |