Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 24.14 | 24.14 | 21.95 | 22.07 | 435,422 | -1.61(-6.80%) |
Jul 08, 2024 | 24.32 | 24.71 | 23.37 | 23.68 | 342,609 | -0.06(-0.25%) |
Jul 05, 2024 | 21.72 | 23.77 | 21.63 | 23.74 | 435,093 | +0.48(+2.06%) |
Jul 03, 2024 | 22.61 | 23.56 | 22.61 | 23.26 | 189,947 | +0.00(+0.00%) |
Jul 02, 2024 | 22.82 | 23.47 | 22.70 | 23.26 | 249,311 | +0.17(+0.74%) |
Jul 01, 2024 | 21.63 | 23.24 | 21.61 | 23.09 | 433,011 | +1.92(+9.07%) |
Jun 28, 2024 | 21.81 | 21.82 | 20.95 | 21.17 | 228,158 | -0.40(-1.85%) |
Jun 27, 2024 | 22.10 | 22.62 | 21.27 | 21.57 | 321,647 | -0.16(-0.74%) |
Jun 26, 2024 | 21.89 | 23.09 | 21.59 | 21.73 | 467,995 | -0.40(-1.81%) |
Jun 25, 2024 | 21.66 | 22.78 | 21.19 | 22.13 | 544,125 | +1.27(+6.09%) |
Jun 24, 2024 | 20.74 | 21.63 | 20.46 | 20.86 | 509,400 | -0.77(-3.56%) |
Jun 21, 2024 | 22.34 | 22.41 | 21.17 | 21.63 | 444,249 | -1.68(-7.21%) |
Jun 20, 2024 | 23.26 | 24.17 | 22.80 | 23.31 | 444,800 | +0.47(+2.06%) |
Jun 18, 2024 | 22.73 | 23.03 | 22.14 | 22.84 | 322,251 | -0.47(-2.02%) |
Jun 17, 2024 | 22.00 | 23.61 | 21.37 | 23.31 | 1,048,546 | +1.14(+5.14%) |
Jun 14, 2024 | 22.45 | 22.75 | 21.38 | 22.17 | 667,674 | -0.26(-1.16%) |
Jun 13, 2024 | 21.67 | 22.99 | 21.26 | 22.43 | 765,171 | +1.03(+4.81%) |
Jun 12, 2024 | 20.62 | 21.88 | 20.62 | 21.40 | 1,011,526 | +1.45(+7.27%) |
Jun 11, 2024 | 18.30 | 19.97 | 17.79 | 19.95 | 398,863 | +0.90(+4.72%) |
Jun 10, 2024 | 18.65 | 19.37 | 18.55 | 19.05 | 213,176 | +0.13(+0.69%) |
Jun 07, 2024 | 19.43 | 20.46 | 18.71 | 18.92 | 610,435 | -0.55(-2.82%) |
Jun 06, 2024 | 18.62 | 19.77 | 18.49 | 19.47 | 709,615 | +0.85(+4.56%) |
Jun 05, 2024 | 18.43 | 18.62 | 17.62 | 18.62 | 348,912 | +0.59(+3.27%) |
Jun 04, 2024 | 17.13 | 18.46 | 17.03 | 18.03 | 605,387 | +1.44(+8.68%) |
Jun 03, 2024 | 17.12 | 17.68 | 16.45 | 16.59 | 277,420 | +0.14(+0.85%) |
May 31, 2024 | 16.89 | 17.05 | 16.00 | 16.45 | 194,614 | -0.17(-1.02%) |
May 30, 2024 | 17.04 | 17.42 | 16.50 | 16.62 | 187,272 | -0.29(-1.71%) |
May 29, 2024 | 16.92 | 17.23 | 16.74 | 16.91 | 136,138 | -0.34(-1.97%) |
May 28, 2024 | 17.21 | 17.85 | 16.84 | 17.25 | 377,561 | +0.14(+0.82%) |
May 24, 2024 | 16.30 | 17.38 | 16.17 | 17.11 | 293,181 | +0.94(+5.81%) |
May 23, 2024 | 17.44 | 17.44 | 16.11 | 16.17 | 519,698 | -0.95(-5.55%) |
May 22, 2024 | 16.84 | 18.10 | 16.84 | 17.12 | 288,702 | +0.22(+1.30%) |
May 21, 2024 | 16.90 | 17.12 | 16.55 | 16.90 | 207,387 | +0.19(+1.14%) |
May 20, 2024 | 15.45 | 16.83 | 15.14 | 16.71 | 387,826 | +1.39(+9.07%) |
May 17, 2024 | 15.62 | 16.15 | 15.27 | 15.32 | 227,206 | -0.10(-0.65%) |
May 16, 2024 | 15.40 | 15.90 | 15.33 | 15.42 | 136,304 | -0.13(-0.84%) |
May 15, 2024 | 14.98 | 15.62 | 14.43 | 15.55 | 259,664 | +1.18(+8.21%) |
May 14, 2024 | 14.09 | 14.64 | 14.01 | 14.37 | 104,188 | +0.06(+0.42%) |
May 13, 2024 | 14.86 | 14.99 | 14.26 | 14.31 | 204,623 | +0.11(+0.77%) |
May 10, 2024 | 15.53 | 15.57 | 14.20 | 14.20 | 140,031 | -0.94(-6.21%) |
May 09, 2024 | 15.00 | 15.47 | 14.74 | 15.14 | 167,493 | +0.19(+1.27%) |
May 08, 2024 | 14.51 | 14.99 | 14.23 | 14.95 | 72,614 | +0.00(+0.00%) |
May 07, 2024 | 15.79 | 15.79 | 14.77 | 14.95 | 125,218 | -0.80(-5.08%) |
May 06, 2024 | 15.25 | 16.10 | 15.21 | 15.75 | 500,819 | +0.98(+6.64%) |
May 03, 2024 | 15.00 | 15.37 | 14.63 | 14.77 | 149,660 | +0.41(+2.86%) |
May 02, 2024 | 14.50 | 14.51 | 13.87 | 14.36 | 160,994 | +0.50(+3.61%) |