Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 20.76 | 22.89 | 20.57 | 22.75 | 87,052,048 | +3.96(+21.08%) |
Jul 16, 2024 | 18.87 | 19.74 | 18.72 | 18.79 | 45,967,196 | -0.37(-1.93%) |
Jul 15, 2024 | 18.94 | 19.50 | 18.38 | 19.16 | 49,031,848 | +0.02(+0.10%) |
Jul 12, 2024 | 19.58 | 19.98 | 18.15 | 19.14 | 64,477,568 | -0.75(-3.77%) |
Jul 11, 2024 | 17.76 | 20.07 | 17.73 | 19.89 | 73,167,752 | +1.83(+10.13%) |
Jul 10, 2024 | 18.93 | 19.22 | 18.00 | 18.06 | 50,235,524 | -1.37(-7.05%) |
Jul 09, 2024 | 19.19 | 19.99 | 18.87 | 19.43 | 38,618,928 | +0.03(+0.15%) |
Jul 08, 2024 | 20.12 | 20.14 | 19.36 | 19.40 | 39,753,408 | -1.14(-5.55%) |
Jul 05, 2024 | 20.23 | 20.94 | 20.07 | 20.54 | 31,291,848 | -0.10(-0.48%) |
Jul 03, 2024 | 21.59 | 21.94 | 20.32 | 20.64 | 28,728,464 | -1.05(-4.84%) |
Jul 02, 2024 | 23.10 | 23.14 | 21.69 | 21.69 | 32,845,210 | -1.02(-4.49%) |
Jul 01, 2024 | 22.70 | 23.97 | 22.61 | 22.71 | 41,217,556 | +0.03(+0.13%) |
Jun 28, 2024 | 22.91 | 23.23 | 21.28 | 22.68 | 46,455,376 | -0.62(-2.66%) |
Jun 27, 2024 | 23.19 | 23.75 | 22.59 | 23.30 | 31,352,244 | +0.36(+1.57%) |
Jun 26, 2024 | 22.78 | 23.72 | 22.34 | 22.94 | 35,861,968 | +0.31(+1.37%) |
Jun 25, 2024 | 23.24 | 24.06 | 22.63 | 22.63 | 39,137,496 | -1.12(-4.70%) |
Jun 24, 2024 | 22.51 | 23.80 | 22.11 | 23.75 | 50,124,392 | +1.87(+8.54%) |
Jun 21, 2024 | 21.76 | 22.62 | 21.16 | 21.88 | 59,068,692 | +0.65(+3.07%) |
Jun 20, 2024 | 19.53 | 21.57 | 19.49 | 21.22 | 74,004,400 | +1.61(+8.22%) |
Jun 18, 2024 | 20.22 | 20.31 | 19.32 | 19.61 | 43,803,564 | -0.77(-3.78%) |
Jun 17, 2024 | 21.00 | 21.78 | 20.28 | 20.38 | 36,883,212 | -0.99(-4.63%) |
Jun 14, 2024 | 21.75 | 21.97 | 21.21 | 21.37 | 33,460,284 | +0.31(+1.45%) |
Jun 13, 2024 | 21.35 | 22.03 | 20.85 | 21.07 | 41,702,976 | -0.78(-3.57%) |
Jun 12, 2024 | 22.55 | 22.72 | 21.57 | 21.85 | 56,690,824 | -1.97(-8.26%) |
Jun 11, 2024 | 24.21 | 24.97 | 23.74 | 23.81 | 30,733,448 | -0.04(-0.17%) |
Jun 10, 2024 | 25.63 | 25.67 | 23.69 | 23.85 | 33,972,188 | -1.06(-4.25%) |
Jun 07, 2024 | 24.81 | 25.47 | 24.48 | 24.91 | 36,323,152 | +0.25(+1.00%) |
Jun 06, 2024 | 24.11 | 25.24 | 24.09 | 24.66 | 33,467,674 | +0.56(+2.34%) |
Jun 05, 2024 | 26.28 | 26.54 | 24.04 | 24.10 | 43,214,684 | -3.61(-13.02%) |
Jun 04, 2024 | 27.24 | 28.35 | 27.11 | 27.71 | 28,256,230 | +0.66(+2.45%) |
Jun 03, 2024 | 25.90 | 28.54 | 25.83 | 27.05 | 30,341,178 | -0.18(-0.65%) |
May 31, 2024 | 26.28 | 29.39 | 26.00 | 27.22 | 43,820,712 | +0.77(+2.91%) |
May 30, 2024 | 25.95 | 26.89 | 25.68 | 26.45 | 26,851,602 | +0.46(+1.79%) |
May 29, 2024 | 25.79 | 26.02 | 25.45 | 25.99 | 29,481,966 | +1.61(+6.61%) |
May 28, 2024 | 24.82 | 25.63 | 24.06 | 24.38 | 39,315,100 | -1.32(-5.15%) |
May 24, 2024 | 26.58 | 26.94 | 25.44 | 25.70 | 31,460,604 | -1.54(-5.66%) |
May 23, 2024 | 24.91 | 27.92 | 24.89 | 27.24 | 45,926,484 | +0.49(+1.85%) |
May 22, 2024 | 26.99 | 27.67 | 26.57 | 26.75 | 26,517,496 | -0.93(-3.36%) |
May 21, 2024 | 28.55 | 28.62 | 27.61 | 27.68 | 16,408,812 | +0.19(+0.68%) |
May 20, 2024 | 29.10 | 29.18 | 26.93 | 27.49 | 23,088,192 | -1.86(-6.33%) |
May 17, 2024 | 28.39 | 30.09 | 28.20 | 29.35 | 19,888,646 | +0.47(+1.64%) |
May 16, 2024 | 28.47 | 28.92 | 27.82 | 28.88 | 17,234,592 | +0.45(+1.60%) |
May 15, 2024 | 30.09 | 30.59 | 28.37 | 28.42 | 22,500,998 | -2.59(-8.35%) |
May 14, 2024 | 32.76 | 32.82 | 30.95 | 31.01 | 19,550,930 | -1.61(-4.94%) |
May 13, 2024 | 32.39 | 32.82 | 32.03 | 32.62 | 12,083,207 | -0.16(-0.48%) |
May 10, 2024 | 32.79 | 33.28 | 31.83 | 32.78 | 17,478,492 | -0.96(-2.84%) |
May 09, 2024 | 33.41 | 34.29 | 33.22 | 33.74 | 16,599,834 | +0.40(+1.19%) |
May 08, 2024 | 34.41 | 34.55 | 33.28 | 33.34 | 19,013,106 | -0.06(-0.18%) |
May 07, 2024 | 32.48 | 33.45 | 32.18 | 33.40 | 19,847,600 | +0.77(+2.36%) |
May 06, 2024 | 33.88 | 34.27 | 32.59 | 32.63 | 18,793,086 | -2.09(-6.01%) |
May 03, 2024 | 35.00 | 35.60 | 34.10 | 34.72 | 21,907,350 | -2.45(-6.60%) |
May 02, 2024 | 37.91 | 40.04 | 36.77 | 37.17 | 22,166,224 | -2.60(-6.54%) |