Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 20.37 | 20.74 | 19.70 | 20.16 | 594,028 | +0.25(+1.26%) |
Jul 25, 2024 | 20.34 | 20.96 | 19.59 | 19.91 | 722,166 | -0.40(-1.97%) |
Jul 24, 2024 | 20.57 | 21.01 | 20.27 | 20.31 | 844,404 | -0.55(-2.64%) |
Jul 23, 2024 | 18.94 | 20.95 | 18.75 | 20.86 | 1,093,301 | +1.76(+9.21%) |
Jul 22, 2024 | 18.38 | 19.81 | 18.38 | 19.10 | 889,348 | +0.81(+4.43%) |
Jul 19, 2024 | 18.35 | 18.52 | 18.04 | 18.29 | 482,052 | -0.10(-0.54%) |
Jul 18, 2024 | 18.53 | 19.38 | 18.17 | 18.39 | 725,717 | -0.12(-0.65%) |
Jul 17, 2024 | 18.57 | 18.84 | 17.30 | 18.51 | 965,094 | -0.57(-2.99%) |
Jul 16, 2024 | 16.74 | 19.14 | 16.68 | 19.08 | 1,921,334 | +2.49(+15.01%) |
Jul 15, 2024 | 16.73 | 17.59 | 16.58 | 16.59 | 493,207 | +0.14(+0.85%) |
Jul 12, 2024 | 16.38 | 17.04 | 15.97 | 16.45 | 470,973 | +0.27(+1.67%) |
Jul 11, 2024 | 16.40 | 16.99 | 15.90 | 16.18 | 1,101,426 | +0.15(+0.94%) |
Jul 10, 2024 | 16.19 | 16.70 | 15.80 | 16.03 | 604,254 | -0.11(-0.68%) |
Jul 09, 2024 | 16.33 | 16.45 | 15.93 | 16.14 | 466,807 | -0.27(-1.65%) |
Jul 08, 2024 | 16.37 | 17.35 | 16.36 | 16.41 | 460,683 | +0.23(+1.42%) |
Jul 05, 2024 | 16.77 | 16.97 | 15.94 | 16.18 | 467,430 | -0.60(-3.58%) |
Jul 03, 2024 | 16.46 | 17.12 | 16.21 | 16.78 | 303,694 | +0.47(+2.88%) |
Jul 02, 2024 | 16.74 | 16.88 | 15.85 | 16.31 | 482,077 | -0.42(-2.51%) |
Jul 01, 2024 | 17.41 | 17.41 | 15.67 | 16.73 | 751,810 | -0.71(-4.07%) |
Jun 28, 2024 | 17.42 | 17.71 | 17.00 | 17.44 | 3,444,684 | +0.35(+2.05%) |
Jun 27, 2024 | 16.54 | 17.12 | 16.21 | 17.09 | 457,475 | +0.59(+3.58%) |
Jun 26, 2024 | 16.52 | 16.70 | 15.57 | 16.50 | 547,357 | +0.08(+0.49%) |
Jun 25, 2024 | 17.30 | 17.58 | 16.23 | 16.42 | 741,714 | -0.95(-5.47%) |
Jun 24, 2024 | 17.48 | 17.55 | 16.98 | 17.37 | 990,457 | -0.06(-0.34%) |
Jun 21, 2024 | 17.67 | 18.03 | 17.18 | 17.43 | 2,415,989 | -0.08(-0.46%) |
Jun 20, 2024 | 16.83 | 17.68 | 16.50 | 17.51 | 1,278,635 | +0.70(+4.16%) |
Jun 18, 2024 | 18.52 | 18.92 | 16.78 | 16.81 | 1,342,372 | -2.21(-11.62%) |
Jun 17, 2024 | 18.27 | 19.16 | 16.19 | 19.02 | 2,603,110 | +0.14(+0.74%) |
Jun 14, 2024 | 21.49 | 21.82 | 18.80 | 18.88 | 1,586,061 | -2.92(-13.39%) |
Jun 13, 2024 | 21.71 | 23.04 | 21.39 | 21.80 | 588,179 | +0.09(+0.41%) |
Jun 12, 2024 | 23.85 | 24.76 | 21.59 | 21.71 | 587,391 | -1.54(-6.62%) |
Jun 11, 2024 | 22.75 | 23.98 | 22.21 | 23.25 | 634,573 | +0.28(+1.22%) |
Jun 10, 2024 | 21.80 | 23.35 | 21.78 | 22.97 | 1,338,730 | +0.57(+2.54%) |
Jun 07, 2024 | 22.41 | 22.78 | 22.05 | 22.40 | 270,925 | -0.14(-0.62%) |
Jun 06, 2024 | 22.67 | 23.25 | 22.39 | 22.54 | 348,209 | -0.30(-1.31%) |
Jun 05, 2024 | 23.04 | 23.74 | 22.35 | 22.84 | 608,256 | +0.44(+1.96%) |
Jun 04, 2024 | 22.17 | 22.74 | 21.79 | 22.40 | 587,257 | -0.14(-0.62%) |
Jun 03, 2024 | 22.86 | 24.31 | 22.00 | 22.54 | 642,663 | -0.96(-4.09%) |
May 31, 2024 | 22.85 | 23.73 | 22.57 | 23.50 | 948,096 | +0.71(+3.12%) |
May 30, 2024 | 22.78 | 23.12 | 22.35 | 22.79 | 303,968 | +0.11(+0.49%) |
May 29, 2024 | 22.32 | 23.14 | 22.31 | 22.68 | 310,707 | -0.35(-1.52%) |
May 28, 2024 | 24.43 | 24.99 | 22.84 | 23.03 | 698,782 | -1.10(-4.56%) |
May 24, 2024 | 22.61 | 24.21 | 22.27 | 24.13 | 604,117 | +1.48(+6.53%) |
May 23, 2024 | 23.15 | 23.83 | 22.52 | 22.65 | 595,535 | -0.49(-2.12%) |
May 22, 2024 | 23.22 | 23.75 | 22.69 | 23.14 | 591,523 | -0.02(-0.09%) |
May 21, 2024 | 23.82 | 24.12 | 22.36 | 23.16 | 772,458 | -0.82(-3.42%) |
May 20, 2024 | 23.17 | 24.44 | 23.17 | 23.98 | 610,633 | +0.81(+3.50%) |
May 17, 2024 | 23.76 | 24.27 | 22.75 | 23.17 | 827,364 | -0.64(-2.69%) |
May 16, 2024 | 26.79 | 26.80 | 23.18 | 23.81 | 867,036 | -2.91(-10.89%) |
May 15, 2024 | 26.69 | 28.11 | 26.63 | 26.72 | 709,935 | +0.34(+1.29%) |
May 14, 2024 | 26.17 | 27.33 | 26.14 | 26.38 | 641,404 | +0.25(+0.96%) |
May 13, 2024 | 27.10 | 27.60 | 26.07 | 26.13 | 717,598 | -0.44(-1.66%) |
May 10, 2024 | 27.30 | 28.19 | 26.25 | 26.57 | 589,063 | -0.60(-2.21%) |
May 09, 2024 | 27.33 | 29.08 | 26.96 | 27.17 | 1,224,764 | -0.55(-1.98%) |
May 08, 2024 | 29.00 | 29.29 | 27.61 | 27.72 | 1,031,724 | -1.63(-5.55%) |
May 07, 2024 | 28.40 | 30.19 | 27.91 | 29.35 | 873,478 | +0.95(+3.35%) |
May 06, 2024 | 28.40 | 28.85 | 27.34 | 28.40 | 767,160 | +0.05(+0.18%) |
May 03, 2024 | 27.88 | 29.25 | 27.88 | 28.35 | 975,213 | +0.77(+2.79%) |
May 02, 2024 | 28.22 | 28.22 | 26.73 | 27.58 | 985,891 | -0.52(-1.85%) |