Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.84 | 15.31 | 14.21 | 14.29 | 25,054,566 | -0.71(-4.73%) |
Jul 19, 2024 | 14.85 | 15.20 | 14.64 | 15.00 | 35,265,760 | +0.27(+1.83%) |
Jul 18, 2024 | 14.09 | 14.93 | 13.47 | 14.73 | 40,861,284 | +0.82(+5.90%) |
Jul 17, 2024 | 13.91 | 14.04 | 13.14 | 13.91 | 35,199,448 | +0.38(+2.81%) |
Jul 16, 2024 | 14.65 | 14.67 | 13.46 | 13.53 | 43,845,796 | -1.54(-10.22%) |
Jul 15, 2024 | 15.54 | 15.69 | 14.81 | 15.07 | 40,874,828 | -0.86(-5.40%) |
Jul 12, 2024 | 15.99 | 16.05 | 15.52 | 15.93 | 23,588,442 | -0.53(-3.22%) |
Jul 11, 2024 | 17.27 | 17.52 | 16.36 | 16.46 | 35,038,376 | -2.01(-10.88%) |
Jul 10, 2024 | 18.78 | 19.01 | 18.42 | 18.47 | 14,050,559 | -0.55(-2.89%) |
Jul 09, 2024 | 18.89 | 19.27 | 18.72 | 19.02 | 13,859,823 | +0.24(+1.28%) |
Jul 08, 2024 | 18.70 | 18.90 | 18.36 | 18.78 | 18,349,240 | -0.38(-1.98%) |
Jul 05, 2024 | 19.07 | 19.43 | 18.95 | 19.16 | 16,415,409 | +0.29(+1.54%) |
Jul 03, 2024 | 18.74 | 18.92 | 18.46 | 18.87 | 12,825,940 | +0.02(+0.11%) |
Jul 02, 2024 | 18.94 | 19.09 | 18.71 | 18.85 | 12,355,388 | -0.15(-0.79%) |
Jul 01, 2024 | 18.38 | 19.20 | 18.30 | 19.00 | 18,996,440 | +0.44(+2.37%) |
Jun 28, 2024 | 18.27 | 18.97 | 18.07 | 18.56 | 23,749,560 | -0.18(-0.96%) |
Jun 27, 2024 | 19.15 | 19.35 | 18.72 | 18.74 | 13,286,209 | -0.55(-2.85%) |
Jun 26, 2024 | 19.51 | 19.66 | 19.16 | 19.29 | 13,726,747 | +0.13(+0.68%) |
Jun 25, 2024 | 18.99 | 19.36 | 18.98 | 19.16 | 13,836,540 | +0.21(+1.12%) |
Jun 24, 2024 | 19.11 | 19.14 | 18.53 | 18.95 | 23,820,182 | -0.25(-1.29%) |
Jun 21, 2024 | 19.30 | 19.73 | 19.16 | 19.19 | 15,566,439 | -0.10(-0.51%) |
Jun 20, 2024 | 19.18 | 19.48 | 18.73 | 19.29 | 15,654,699 | +0.27(+1.40%) |
Jun 18, 2024 | 19.13 | 19.24 | 18.77 | 19.03 | 14,965,377 | -0.08(-0.41%) |
Jun 17, 2024 | 19.79 | 19.99 | 18.96 | 19.11 | 13,698,002 | -0.45(-2.32%) |
Jun 14, 2024 | 19.34 | 19.82 | 19.22 | 19.56 | 13,982,420 | +0.90(+4.82%) |
Jun 13, 2024 | 18.31 | 19.05 | 18.25 | 18.66 | 15,418,895 | +0.49(+2.72%) |
Jun 12, 2024 | 17.59 | 18.35 | 17.19 | 18.17 | 32,316,966 | -0.90(-4.71%) |
Jun 11, 2024 | 19.34 | 19.68 | 18.96 | 19.07 | 13,910,141 | +0.24(+1.26%) |
Jun 10, 2024 | 19.53 | 19.67 | 18.79 | 18.83 | 16,634,989 | -0.19(-0.99%) |
Jun 07, 2024 | 18.93 | 19.17 | 18.50 | 19.02 | 17,400,370 | +0.67(+3.66%) |
Jun 06, 2024 | 18.20 | 18.51 | 18.03 | 18.34 | 14,347,970 | +0.39(+2.15%) |
Jun 05, 2024 | 18.42 | 18.87 | 17.96 | 17.96 | 20,941,844 | -0.86(-4.57%) |
Jun 04, 2024 | 18.46 | 18.89 | 18.36 | 18.82 | 19,993,796 | +0.75(+4.16%) |
Jun 03, 2024 | 17.36 | 18.47 | 17.33 | 18.07 | 23,807,026 | +0.28(+1.55%) |
May 31, 2024 | 17.99 | 18.50 | 17.64 | 17.79 | 29,542,644 | -0.41(-2.23%) |
May 30, 2024 | 18.37 | 18.48 | 17.97 | 18.20 | 21,927,894 | -0.51(-2.75%) |
May 29, 2024 | 18.64 | 18.82 | 18.50 | 18.71 | 18,080,588 | +0.79(+4.41%) |
May 28, 2024 | 17.48 | 18.24 | 17.43 | 17.92 | 22,661,238 | +0.08(+0.44%) |
May 24, 2024 | 18.05 | 18.26 | 17.79 | 17.84 | 23,274,150 | -0.57(-3.11%) |
May 23, 2024 | 17.34 | 18.65 | 17.31 | 18.41 | 30,792,416 | +0.88(+5.01%) |
May 22, 2024 | 17.30 | 17.75 | 17.15 | 17.53 | 19,917,468 | +0.41(+2.42%) |
May 21, 2024 | 17.24 | 17.30 | 17.03 | 17.12 | 11,892,414 | +0.09(+0.52%) |
May 20, 2024 | 17.18 | 17.24 | 16.82 | 17.03 | 14,025,890 | -0.11(-0.63%) |
May 17, 2024 | 17.19 | 17.34 | 17.05 | 17.14 | 15,745,694 | -0.03(-0.17%) |
May 16, 2024 | 16.95 | 17.17 | 16.83 | 17.17 | 18,080,218 | +0.36(+2.12%) |
May 15, 2024 | 16.85 | 17.22 | 16.71 | 16.81 | 23,398,474 | -0.61(-3.51%) |
May 14, 2024 | 17.37 | 17.69 | 17.21 | 17.43 | 29,417,724 | -0.57(-3.18%) |
May 13, 2024 | 17.64 | 18.02 | 17.50 | 18.00 | 13,640,264 | -0.10(-0.55%) |
May 10, 2024 | 17.56 | 18.26 | 17.49 | 18.10 | 19,616,874 | +0.41(+2.29%) |
May 09, 2024 | 18.17 | 18.32 | 17.65 | 17.69 | 18,520,412 | -0.49(-2.72%) |
May 08, 2024 | 18.47 | 18.53 | 18.16 | 18.19 | 15,380,340 | +0.29(+1.60%) |
May 07, 2024 | 17.95 | 18.01 | 17.58 | 17.90 | 18,270,924 | -0.14(-0.77%) |
May 06, 2024 | 18.29 | 18.31 | 17.93 | 18.04 | 18,661,190 | -0.67(-3.59%) |
May 03, 2024 | 18.28 | 18.94 | 18.08 | 18.71 | 22,256,172 | -0.55(-2.87%) |
May 02, 2024 | 19.62 | 20.31 | 19.22 | 19.26 | 22,677,062 | -1.09(-5.34%) |