Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 15.74 | 15.84 | 14.68 | 14.96 | 2,903,814 | -0.63(-4.04%) |
Jul 17, 2024 | 15.94 | 16.41 | 15.48 | 15.59 | 2,589,102 | -0.60(-3.71%) |
Jul 16, 2024 | 16.27 | 16.53 | 15.93 | 16.19 | 3,376,117 | +0.19(+1.19%) |
Jul 15, 2024 | 15.50 | 16.12 | 15.41 | 16.00 | 4,186,172 | -0.52(-3.15%) |
Jul 12, 2024 | 16.68 | 16.93 | 16.28 | 16.52 | 1,950,163 | -0.07(-0.42%) |
Jul 11, 2024 | 16.78 | 16.90 | 16.39 | 16.59 | 2,573,814 | +0.20(+1.22%) |
Jul 10, 2024 | 15.87 | 16.47 | 15.73 | 16.39 | 1,800,816 | +0.64(+4.06%) |
Jul 09, 2024 | 16.25 | 16.36 | 15.54 | 15.75 | 3,703,462 | -0.38(-2.36%) |
Jul 08, 2024 | 16.88 | 17.05 | 16.00 | 16.13 | 3,443,289 | -0.65(-3.87%) |
Jul 05, 2024 | 16.95 | 17.15 | 16.77 | 16.78 | 1,765,054 | -0.29(-1.70%) |
Jul 03, 2024 | 16.61 | 17.24 | 16.35 | 17.07 | 1,478,326 | +0.48(+2.89%) |
Jul 02, 2024 | 15.88 | 16.70 | 15.86 | 16.59 | 2,553,268 | +0.72(+4.54%) |
Jul 01, 2024 | 15.85 | 16.14 | 15.37 | 15.87 | 3,773,357 | +0.05(+0.32%) |
Jun 28, 2024 | 17.80 | 17.80 | 15.15 | 15.82 | 17,306,360 | -1.83(-10.37%) |
Jun 27, 2024 | 17.70 | 18.09 | 17.53 | 17.65 | 2,604,083 | -0.27(-1.51%) |
Jun 26, 2024 | 17.80 | 17.93 | 17.33 | 17.92 | 2,274,541 | +0.28(+1.59%) |
Jun 25, 2024 | 17.89 | 18.06 | 17.44 | 17.64 | 3,210,014 | -0.11(-0.62%) |
Jun 24, 2024 | 18.07 | 18.39 | 17.66 | 17.75 | 2,142,198 | -0.31(-1.72%) |
Jun 21, 2024 | 17.93 | 18.19 | 17.14 | 18.06 | 4,548,385 | +0.02(+0.11%) |
Jun 20, 2024 | 19.42 | 19.42 | 18.02 | 18.04 | 3,157,394 | -1.19(-6.19%) |
Jun 18, 2024 | 18.86 | 19.49 | 18.85 | 19.23 | 2,594,792 | +0.43(+2.29%) |
Jun 17, 2024 | 18.95 | 19.36 | 18.58 | 18.80 | 1,824,532 | -0.20(-1.05%) |
Jun 14, 2024 | 18.87 | 19.33 | 18.72 | 19.00 | 2,016,985 | +0.00(+0.00%) |
Jun 13, 2024 | 19.06 | 19.22 | 18.24 | 19.00 | 2,868,621 | -0.06(-0.31%) |
Jun 12, 2024 | 20.60 | 20.94 | 18.79 | 19.06 | 3,380,831 | -0.95(-4.75%) |
Jun 11, 2024 | 20.82 | 21.17 | 19.95 | 20.01 | 4,009,638 | -0.50(-2.44%) |
Jun 10, 2024 | 19.80 | 20.70 | 19.75 | 20.51 | 5,435,453 | +1.19(+6.16%) |
Jun 07, 2024 | 19.24 | 19.44 | 17.15 | 19.32 | 7,020,415 | -0.18(-0.92%) |
Jun 06, 2024 | 19.71 | 19.89 | 18.75 | 19.50 | 3,059,699 | -0.20(-1.02%) |
Jun 05, 2024 | 19.03 | 19.90 | 18.85 | 19.70 | 3,548,489 | +0.75(+3.96%) |
Jun 04, 2024 | 19.10 | 19.18 | 18.65 | 18.95 | 2,481,309 | -0.26(-1.35%) |
Jun 03, 2024 | 19.82 | 19.97 | 18.98 | 19.21 | 3,153,715 | -0.75(-3.76%) |
May 31, 2024 | 19.88 | 21.00 | 19.76 | 19.96 | 3,470,552 | +0.11(+0.55%) |
May 30, 2024 | 19.49 | 20.15 | 18.56 | 19.85 | 4,166,484 | -0.33(-1.64%) |
May 29, 2024 | 20.24 | 20.29 | 19.41 | 20.18 | 2,684,266 | -0.24(-1.18%) |
May 28, 2024 | 20.58 | 20.77 | 19.90 | 20.42 | 3,058,506 | -0.14(-0.68%) |
May 24, 2024 | 21.17 | 21.17 | 20.51 | 20.56 | 3,098,862 | -0.40(-1.91%) |
May 23, 2024 | 22.42 | 22.49 | 20.83 | 20.96 | 3,822,751 | -1.26(-5.67%) |
May 22, 2024 | 23.10 | 23.24 | 22.18 | 22.22 | 3,066,490 | -1.06(-4.55%) |
May 21, 2024 | 21.98 | 23.44 | 21.91 | 23.28 | 2,699,848 | +1.28(+5.82%) |
May 20, 2024 | 22.51 | 22.80 | 21.81 | 22.00 | 2,367,816 | -0.52(-2.31%) |
May 17, 2024 | 22.05 | 22.70 | 21.85 | 22.52 | 1,945,798 | +0.37(+1.67%) |
May 16, 2024 | 22.67 | 22.81 | 22.14 | 22.15 | 1,849,438 | -0.50(-2.21%) |
May 15, 2024 | 23.00 | 23.34 | 22.64 | 22.65 | 2,683,289 | -0.18(-0.79%) |
May 14, 2024 | 22.05 | 23.10 | 21.86 | 22.83 | 3,357,054 | +0.88(+4.01%) |
May 13, 2024 | 21.87 | 22.01 | 21.43 | 21.95 | 3,848,795 | +0.31(+1.43%) |
May 10, 2024 | 22.28 | 22.68 | 21.46 | 21.64 | 3,555,774 | -0.54(-2.43%) |
May 09, 2024 | 21.19 | 22.30 | 20.82 | 22.18 | 7,228,725 | +1.44(+6.94%) |
May 08, 2024 | 19.66 | 20.76 | 19.03 | 20.74 | 5,759,843 | +0.97(+4.91%) |
May 07, 2024 | 20.60 | 20.60 | 18.35 | 19.77 | 9,187,350 | +0.80(+4.22%) |
May 06, 2024 | 18.28 | 19.04 | 18.04 | 18.97 | 4,749,758 | +0.95(+5.27%) |
May 03, 2024 | 18.33 | 18.69 | 17.86 | 18.02 | 2,584,065 | -0.07(-0.39%) |
May 02, 2024 | 17.69 | 18.49 | 17.14 | 18.09 | 3,476,956 | +0.73(+4.21%) |