Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 23.54 | 24.32 | 23.18 | 23.47 | 3,104,913 | -0.23(-0.97%) |
Jul 17, 2024 | 23.18 | 23.98 | 23.12 | 23.70 | 2,206,354 | +0.23(+0.98%) |
Jul 16, 2024 | 22.44 | 23.50 | 22.40 | 23.47 | 2,910,832 | +1.17(+5.25%) |
Jul 15, 2024 | 21.78 | 22.59 | 21.74 | 22.30 | 2,493,306 | +0.86(+4.01%) |
Jul 12, 2024 | 21.58 | 21.78 | 21.41 | 21.44 | 1,957,600 | -0.09(-0.42%) |
Jul 11, 2024 | 21.08 | 21.66 | 20.89 | 21.53 | 2,976,229 | +0.76(+3.66%) |
Jul 10, 2024 | 20.21 | 20.84 | 20.14 | 20.77 | 2,505,783 | +0.61(+3.03%) |
Jul 09, 2024 | 19.48 | 20.18 | 19.42 | 20.16 | 2,633,286 | +0.59(+3.01%) |
Jul 08, 2024 | 19.38 | 19.59 | 19.18 | 19.57 | 1,657,267 | +0.44(+2.30%) |
Jul 05, 2024 | 19.54 | 19.60 | 19.07 | 19.13 | 2,673,886 | -0.43(-2.20%) |
Jul 03, 2024 | 19.83 | 20.00 | 19.55 | 19.56 | 1,475,829 | -0.27(-1.36%) |
Jul 02, 2024 | 19.75 | 19.94 | 19.65 | 19.83 | 1,629,290 | +0.00(+0.00%) |
Jul 01, 2024 | 19.87 | 20.15 | 19.80 | 19.83 | 2,639,626 | -0.06(-0.30%) |
Jun 28, 2024 | 19.23 | 19.95 | 19.22 | 19.89 | 3,129,875 | +0.81(+4.25%) |
Jun 27, 2024 | 18.80 | 19.11 | 18.69 | 19.08 | 956,879 | +0.26(+1.38%) |
Jun 26, 2024 | 18.46 | 18.86 | 18.41 | 18.82 | 947,258 | +0.26(+1.40%) |
Jun 25, 2024 | 19.00 | 19.01 | 18.54 | 18.56 | 1,743,954 | -0.45(-2.37%) |
Jun 24, 2024 | 18.51 | 19.19 | 18.40 | 19.01 | 2,111,644 | +0.58(+3.15%) |
Jun 21, 2024 | 18.50 | 18.50 | 18.22 | 18.43 | 2,801,220 | -0.05(-0.27%) |
Jun 20, 2024 | 18.60 | 18.75 | 18.46 | 18.48 | 1,335,286 | -0.16(-0.86%) |
Jun 18, 2024 | 18.71 | 18.93 | 18.62 | 18.64 | 1,135,491 | -0.18(-0.96%) |
Jun 17, 2024 | 18.40 | 18.84 | 18.29 | 18.82 | 1,237,788 | +0.42(+2.28%) |
Jun 14, 2024 | 18.42 | 18.60 | 18.34 | 18.40 | 1,105,733 | -0.24(-1.29%) |
Jun 13, 2024 | 19.03 | 19.05 | 18.52 | 18.64 | 1,515,529 | -0.49(-2.56%) |
Jun 12, 2024 | 19.05 | 19.43 | 18.87 | 19.13 | 3,424,301 | +0.66(+3.57%) |
Jun 11, 2024 | 18.58 | 18.58 | 18.24 | 18.47 | 2,905,578 | -0.29(-1.55%) |
Jun 10, 2024 | 18.69 | 18.96 | 18.42 | 18.76 | 2,283,154 | -0.17(-0.90%) |
Jun 07, 2024 | 18.72 | 19.21 | 18.67 | 18.93 | 2,255,380 | +0.04(+0.21%) |
Jun 06, 2024 | 18.62 | 18.96 | 18.43 | 18.89 | 3,172,627 | +0.23(+1.23%) |
Jun 05, 2024 | 18.42 | 18.74 | 18.20 | 18.66 | 1,960,351 | +0.39(+2.13%) |
Jun 04, 2024 | 18.65 | 18.71 | 18.25 | 18.27 | 1,706,893 | -0.62(-3.28%) |
Jun 03, 2024 | 19.42 | 19.51 | 18.78 | 18.89 | 1,736,888 | -0.39(-2.02%) |
May 31, 2024 | 18.99 | 19.30 | 18.91 | 19.28 | 1,696,295 | +0.35(+1.85%) |
May 30, 2024 | 18.68 | 18.95 | 18.56 | 18.93 | 1,422,634 | +0.60(+3.27%) |
May 29, 2024 | 18.42 | 18.45 | 18.11 | 18.33 | 2,329,679 | -0.44(-2.34%) |
May 28, 2024 | 18.91 | 18.93 | 18.61 | 18.77 | 1,756,313 | -0.05(-0.27%) |
May 24, 2024 | 18.99 | 19.03 | 18.66 | 18.82 | 1,897,392 | -0.03(-0.16%) |
May 23, 2024 | 19.41 | 19.41 | 18.71 | 18.85 | 1,598,677 | -0.46(-2.38%) |
May 22, 2024 | 19.68 | 19.75 | 19.20 | 19.31 | 1,076,619 | -0.43(-2.19%) |
May 21, 2024 | 19.66 | 20.01 | 19.66 | 19.74 | 1,544,003 | +0.04(+0.20%) |
May 20, 2024 | 20.02 | 20.10 | 19.68 | 19.70 | 1,187,729 | -0.34(-1.71%) |
May 17, 2024 | 20.09 | 20.31 | 19.98 | 20.05 | 1,595,584 | +0.08(+0.39%) |
May 16, 2024 | 19.99 | 20.12 | 19.91 | 19.97 | 1,351,429 | -0.11(-0.54%) |
May 15, 2024 | 20.32 | 20.50 | 19.92 | 20.08 | 1,504,335 | +0.05(+0.25%) |
May 14, 2024 | 20.08 | 20.26 | 19.92 | 20.03 | 2,056,040 | +0.18(+0.89%) |
May 13, 2024 | 20.10 | 20.12 | 19.77 | 19.85 | 1,526,504 | -0.10(-0.49%) |
May 10, 2024 | 19.81 | 20.00 | 19.67 | 19.95 | 1,388,073 | +0.26(+1.30%) |
May 09, 2024 | 19.94 | 19.99 | 19.67 | 19.69 | 1,383,151 | -0.17(-0.84%) |
May 08, 2024 | 19.49 | 19.87 | 19.41 | 19.86 | 1,487,738 | +0.15(+0.75%) |
May 07, 2024 | 20.12 | 20.23 | 19.69 | 19.71 | 2,238,482 | -0.28(-1.42%) |
May 06, 2024 | 20.00 | 20.16 | 19.72 | 20.00 | 2,103,186 | +0.20(+0.99%) |
May 03, 2024 | 19.78 | 20.00 | 19.63 | 19.80 | 3,039,587 | +0.41(+2.13%) |
May 02, 2024 | 19.43 | 19.55 | 19.11 | 19.39 | 2,016,767 | +0.22(+1.13%) |