Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 17.50 | 18.14 | 17.10 | 18.11 | 2,960,202 | +1.41(+8.44%) |
Jul 19, 2024 | 16.57 | 16.89 | 16.25 | 16.70 | 1,880,525 | +0.14(+0.85%) |
Jul 18, 2024 | 18.91 | 19.15 | 16.55 | 16.56 | 2,938,399 | -3.28(-16.53%) |
Jul 17, 2024 | 19.68 | 20.14 | 19.26 | 19.84 | 2,190,440 | -0.16(-0.80%) |
Jul 16, 2024 | 17.41 | 20.02 | 17.30 | 20.00 | 2,630,654 | +2.68(+15.47%) |
Jul 15, 2024 | 17.52 | 17.66 | 16.93 | 17.32 | 1,927,668 | -0.17(-0.97%) |
Jul 12, 2024 | 17.45 | 17.82 | 17.06 | 17.49 | 3,366,842 | +0.50(+2.94%) |
Jul 11, 2024 | 16.16 | 17.23 | 15.96 | 16.99 | 4,440,011 | +1.28(+8.15%) |
Jul 10, 2024 | 16.69 | 16.98 | 15.28 | 15.71 | 7,620,174 | -2.54(-13.92%) |
Jul 09, 2024 | 18.42 | 18.45 | 17.73 | 18.25 | 1,432,867 | -0.20(-1.08%) |
Jul 08, 2024 | 18.74 | 18.75 | 18.31 | 18.45 | 1,388,489 | -0.27(-1.44%) |
Jul 05, 2024 | 18.91 | 19.03 | 18.45 | 18.72 | 1,430,741 | -0.03(-0.16%) |
Jul 03, 2024 | 19.09 | 19.10 | 18.55 | 18.75 | 1,357,077 | -0.12(-0.64%) |
Jul 02, 2024 | 18.93 | 19.32 | 18.53 | 18.87 | 1,730,151 | +0.28(+1.51%) |
Jul 01, 2024 | 19.53 | 19.72 | 18.41 | 18.59 | 1,737,573 | -0.86(-4.42%) |
Jun 28, 2024 | 20.00 | 20.36 | 19.26 | 19.45 | 3,293,781 | -0.40(-2.02%) |
Jun 27, 2024 | 19.17 | 19.92 | 18.39 | 19.85 | 1,888,641 | +0.35(+1.79%) |
Jun 26, 2024 | 19.55 | 19.86 | 19.36 | 19.50 | 1,439,237 | -0.09(-0.46%) |
Jun 25, 2024 | 19.40 | 19.86 | 19.27 | 19.59 | 1,694,376 | -0.29(-1.46%) |
Jun 24, 2024 | 19.65 | 20.14 | 19.50 | 19.88 | 1,346,791 | +0.24(+1.22%) |
Jun 21, 2024 | 20.02 | 20.18 | 19.57 | 19.64 | 1,528,374 | -0.32(-1.60%) |
Jun 20, 2024 | 19.68 | 20.01 | 19.20 | 19.96 | 1,167,201 | +0.19(+0.96%) |
Jun 18, 2024 | 19.91 | 20.36 | 19.40 | 19.77 | 722,445 | -0.21(-1.05%) |
Jun 17, 2024 | 20.12 | 20.60 | 19.36 | 19.98 | 977,299 | -0.27(-1.33%) |
Jun 14, 2024 | 19.61 | 20.30 | 19.34 | 20.25 | 1,245,595 | +0.53(+2.69%) |
Jun 13, 2024 | 21.34 | 21.37 | 19.68 | 19.72 | 1,520,988 | -1.63(-7.63%) |
Jun 12, 2024 | 22.34 | 22.74 | 21.32 | 21.35 | 1,103,643 | -0.23(-1.07%) |
Jun 11, 2024 | 21.91 | 21.97 | 21.26 | 21.58 | 900,387 | -0.60(-2.71%) |
Jun 10, 2024 | 21.63 | 22.27 | 21.41 | 22.18 | 998,945 | +0.31(+1.42%) |
Jun 07, 2024 | 22.00 | 22.35 | 21.55 | 21.87 | 1,143,648 | -0.66(-2.93%) |
Jun 06, 2024 | 22.00 | 22.72 | 21.93 | 22.53 | 858,627 | +0.34(+1.53%) |
Jun 05, 2024 | 21.62 | 22.34 | 21.18 | 22.19 | 1,163,011 | +0.68(+3.16%) |
Jun 04, 2024 | 22.06 | 22.06 | 21.14 | 21.51 | 1,426,089 | -0.68(-3.06%) |
Jun 03, 2024 | 22.99 | 22.99 | 21.98 | 22.19 | 1,361,788 | -0.23(-1.03%) |
May 31, 2024 | 22.53 | 22.86 | 22.05 | 22.42 | 1,381,357 | +0.01(+0.04%) |
May 30, 2024 | 22.20 | 22.45 | 22.00 | 22.41 | 1,255,832 | +0.30(+1.36%) |
May 29, 2024 | 22.23 | 22.38 | 21.74 | 22.11 | 1,268,954 | -0.59(-2.60%) |
May 28, 2024 | 22.83 | 22.90 | 22.24 | 22.70 | 1,414,303 | +0.11(+0.49%) |
May 24, 2024 | 22.97 | 23.05 | 22.50 | 22.59 | 1,646,238 | -0.36(-1.57%) |
May 23, 2024 | 23.92 | 23.93 | 22.80 | 22.95 | 1,560,664 | -1.12(-4.65%) |
May 22, 2024 | 23.90 | 24.75 | 23.69 | 24.07 | 1,660,350 | +0.12(+0.50%) |
May 21, 2024 | 24.54 | 24.85 | 23.90 | 23.95 | 1,248,750 | -0.88(-3.54%) |
May 20, 2024 | 25.20 | 25.55 | 24.52 | 24.83 | 1,547,109 | -0.18(-0.72%) |
May 17, 2024 | 25.65 | 25.65 | 24.90 | 25.01 | 1,569,836 | -0.58(-2.27%) |
May 16, 2024 | 26.18 | 26.18 | 25.46 | 25.59 | 1,407,645 | -0.80(-3.03%) |
May 15, 2024 | 27.29 | 27.49 | 25.52 | 26.39 | 1,300,036 | -0.17(-0.64%) |
May 14, 2024 | 27.57 | 28.25 | 26.40 | 26.56 | 1,598,525 | -0.41(-1.52%) |
May 13, 2024 | 26.23 | 27.99 | 26.22 | 26.97 | 1,974,185 | +0.98(+3.77%) |
May 10, 2024 | 26.59 | 27.40 | 25.87 | 25.99 | 1,248,561 | -0.40(-1.52%) |
May 09, 2024 | 25.44 | 26.88 | 25.03 | 26.39 | 2,613,484 | +1.03(+4.06%) |
May 08, 2024 | 25.68 | 25.86 | 25.21 | 25.36 | 1,662,398 | -0.78(-2.98%) |
May 07, 2024 | 27.26 | 27.48 | 25.74 | 26.14 | 1,603,214 | -1.11(-4.07%) |
May 06, 2024 | 27.66 | 28.25 | 27.17 | 27.25 | 1,389,390 | -0.23(-0.84%) |
May 03, 2024 | 27.33 | 27.92 | 26.98 | 27.48 | 2,385,262 | +1.19(+4.53%) |
May 02, 2024 | 27.52 | 27.58 | 25.24 | 26.29 | 2,019,056 | -0.63(-2.34%) |