Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.26 | 19.70 | 19.01 | 19.70 | 1,747,621 | +0.45(+2.34%) |
Jul 18, 2024 | 19.06 | 19.61 | 19.01 | 19.25 | 1,900,235 | -0.07(-0.36%) |
Jul 17, 2024 | 18.43 | 19.38 | 18.43 | 19.32 | 2,097,300 | +0.74(+3.98%) |
Jul 16, 2024 | 17.72 | 18.58 | 17.48 | 18.58 | 2,153,255 | +0.96(+5.45%) |
Jul 15, 2024 | 18.04 | 18.18 | 17.55 | 17.62 | 2,105,008 | -0.30(-1.67%) |
Jul 12, 2024 | 17.68 | 17.98 | 17.41 | 17.92 | 1,505,258 | +0.43(+2.46%) |
Jul 11, 2024 | 16.58 | 17.54 | 16.52 | 17.49 | 2,166,155 | +1.16(+7.10%) |
Jul 10, 2024 | 16.50 | 16.68 | 16.20 | 16.33 | 2,090,020 | -0.12(-0.73%) |
Jul 09, 2024 | 17.69 | 17.70 | 16.44 | 16.45 | 3,277,490 | -1.31(-7.38%) |
Jul 08, 2024 | 18.74 | 18.85 | 17.72 | 17.76 | 2,012,259 | -0.86(-4.62%) |
Jul 05, 2024 | 19.25 | 19.25 | 18.60 | 18.62 | 1,278,137 | -0.57(-2.97%) |
Jul 03, 2024 | 19.07 | 19.50 | 19.00 | 19.19 | 889,965 | +0.17(+0.89%) |
Jul 02, 2024 | 19.35 | 19.57 | 19.01 | 19.02 | 1,506,858 | -0.29(-1.50%) |
Jul 01, 2024 | 19.34 | 19.52 | 18.79 | 19.31 | 2,162,737 | +0.08(+0.42%) |
Jun 28, 2024 | 18.92 | 19.24 | 18.77 | 19.23 | 3,301,725 | +0.47(+2.51%) |
Jun 27, 2024 | 18.78 | 18.97 | 18.62 | 18.76 | 1,113,854 | -0.03(-0.16%) |
Jun 26, 2024 | 18.50 | 18.83 | 18.36 | 18.79 | 1,455,647 | +0.23(+1.24%) |
Jun 25, 2024 | 19.20 | 19.20 | 18.54 | 18.56 | 1,152,812 | -0.64(-3.33%) |
Jun 24, 2024 | 19.22 | 19.47 | 18.98 | 19.20 | 1,295,914 | -0.01(-0.05%) |
Jun 21, 2024 | 19.22 | 19.36 | 18.98 | 19.21 | 2,137,229 | +0.05(+0.26%) |
Jun 20, 2024 | 19.18 | 19.43 | 18.92 | 19.16 | 1,834,965 | +0.12(+0.63%) |
Jun 18, 2024 | 19.53 | 19.63 | 18.93 | 19.04 | 1,458,801 | -0.59(-3.01%) |
Jun 17, 2024 | 18.86 | 19.72 | 18.75 | 19.63 | 1,507,010 | +0.80(+4.25%) |
Jun 14, 2024 | 19.24 | 19.29 | 18.77 | 18.83 | 1,221,339 | -0.55(-2.84%) |
Jun 13, 2024 | 19.28 | 19.43 | 18.81 | 19.38 | 1,587,900 | -0.06(-0.31%) |
Jun 12, 2024 | 19.65 | 19.84 | 19.38 | 19.44 | 1,784,192 | +0.04(+0.21%) |
Jun 11, 2024 | 19.22 | 19.48 | 18.91 | 19.40 | 1,819,683 | -0.01(-0.05%) |
Jun 10, 2024 | 19.67 | 19.70 | 19.29 | 19.41 | 1,671,471 | -0.39(-1.97%) |
Jun 07, 2024 | 19.99 | 20.15 | 19.67 | 19.80 | 1,369,947 | -0.33(-1.64%) |
Jun 06, 2024 | 20.05 | 20.48 | 20.03 | 20.13 | 947,599 | +0.07(+0.35%) |
Jun 05, 2024 | 20.78 | 20.82 | 20.04 | 20.06 | 1,419,620 | -0.57(-2.76%) |
Jun 04, 2024 | 21.26 | 21.43 | 20.44 | 20.63 | 1,544,272 | -0.80(-3.73%) |
Jun 03, 2024 | 21.32 | 22.34 | 21.32 | 21.43 | 1,802,452 | -0.37(-1.70%) |
May 31, 2024 | 21.29 | 21.88 | 21.06 | 21.80 | 1,279,719 | +0.77(+3.66%) |
May 30, 2024 | 21.16 | 21.23 | 20.88 | 21.03 | 1,054,324 | +0.09(+0.43%) |
May 29, 2024 | 20.74 | 20.97 | 20.53 | 20.94 | 1,409,471 | -0.08(-0.38%) |
May 28, 2024 | 20.93 | 21.46 | 20.93 | 21.02 | 1,752,462 | +0.12(+0.57%) |
May 24, 2024 | 21.26 | 21.26 | 20.64 | 20.90 | 1,030,384 | -0.17(-0.81%) |
May 23, 2024 | 21.60 | 21.60 | 21.00 | 21.07 | 1,636,007 | -0.57(-2.63%) |
May 22, 2024 | 22.37 | 22.51 | 21.56 | 21.64 | 1,632,266 | -0.90(-3.99%) |
May 21, 2024 | 23.28 | 23.30 | 22.52 | 22.54 | 1,676,413 | -0.76(-3.26%) |
May 20, 2024 | 23.41 | 23.50 | 23.07 | 23.30 | 1,295,997 | -0.15(-0.64%) |
May 17, 2024 | 23.91 | 23.97 | 23.39 | 23.45 | 1,534,043 | -0.43(-1.80%) |
May 16, 2024 | 23.85 | 23.97 | 23.40 | 23.88 | 1,425,906 | +0.07(+0.29%) |
May 15, 2024 | 24.10 | 24.26 | 23.66 | 23.81 | 1,941,123 | -0.11(-0.46%) |
May 14, 2024 | 23.76 | 24.18 | 23.71 | 23.92 | 1,691,374 | +0.53(+2.29%) |
May 13, 2024 | 22.83 | 23.61 | 22.83 | 23.39 | 1,580,676 | +0.56(+2.47%) |
May 10, 2024 | 22.72 | 23.10 | 22.58 | 22.82 | 1,325,671 | +0.06(+0.26%) |
May 09, 2024 | 23.63 | 23.70 | 22.72 | 22.76 | 1,883,070 | -0.89(-3.77%) |
May 08, 2024 | 23.76 | 23.83 | 23.20 | 23.65 | 1,868,499 | -0.07(-0.29%) |
May 07, 2024 | 23.92 | 24.39 | 23.03 | 23.72 | 2,688,987 | -0.99(-4.01%) |
May 06, 2024 | 25.41 | 25.52 | 24.59 | 24.71 | 1,775,125 | -0.64(-2.54%) |
May 03, 2024 | 25.25 | 25.63 | 24.97 | 25.36 | 1,449,179 | +0.51(+2.07%) |
May 02, 2024 | 24.96 | 25.13 | 24.48 | 24.84 | 1,422,035 | +0.05(+0.20%) |