Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 38.40 | 38.40 | 31.56 | 36.23 | 171,029 | -2.12(-5.53%) |
Jul 25, 2024 | 36.98 | 42.98 | 36.98 | 38.35 | 269,282 | +1.99(+5.47%) |
Jul 24, 2024 | 32.33 | 36.60 | 32.24 | 36.36 | 81,778 | +4.00(+12.36%) |
Jul 23, 2024 | 29.26 | 33.00 | 28.92 | 32.36 | 83,403 | +3.15(+10.78%) |
Jul 22, 2024 | 29.61 | 29.99 | 28.50 | 29.21 | 44,657 | -0.25(-0.85%) |
Jul 19, 2024 | 28.96 | 29.48 | 27.40 | 29.46 | 49,294 | +0.50(+1.73%) |
Jul 18, 2024 | 27.25 | 29.52 | 26.62 | 28.96 | 84,468 | +1.71(+6.28%) |
Jul 17, 2024 | 26.66 | 27.48 | 24.93 | 27.25 | 41,198 | +0.57(+2.14%) |
Jul 16, 2024 | 26.00 | 27.94 | 25.79 | 26.68 | 64,907 | +0.90(+3.49%) |
Jul 15, 2024 | 26.17 | 27.53 | 24.70 | 25.78 | 82,976 | -0.44(-1.68%) |
Jul 12, 2024 | 22.50 | 26.84 | 22.50 | 26.22 | 224,314 | +3.78(+16.84%) |
Jul 11, 2024 | 21.00 | 22.49 | 20.52 | 22.44 | 114,861 | +1.75(+8.46%) |
Jul 10, 2024 | 19.99 | 21.90 | 19.77 | 20.69 | 83,970 | +0.19(+0.93%) |
Jul 09, 2024 | 18.91 | 20.77 | 18.66 | 20.50 | 136,957 | +1.50(+7.89%) |
Jul 08, 2024 | 19.30 | 20.35 | 18.09 | 19.00 | 70,162 | -0.22(-1.14%) |
Jul 05, 2024 | 17.33 | 19.42 | 17.26 | 19.22 | 75,432 | +1.89(+10.91%) |
Jul 03, 2024 | 18.25 | 18.97 | 16.86 | 17.33 | 30,346 | -0.72(-3.99%) |
Jul 02, 2024 | 18.98 | 20.52 | 17.81 | 18.05 | 95,255 | -0.93(-4.90%) |
Jul 01, 2024 | 17.90 | 19.04 | 17.46 | 18.98 | 103,822 | +1.03(+5.74%) |
Jun 28, 2024 | 14.83 | 18.18 | 14.83 | 17.95 | 831,478 | +2.70(+17.70%) |
Jun 27, 2024 | 15.66 | 17.03 | 15.00 | 15.25 | 137,708 | -0.25(-1.61%) |
Jun 26, 2024 | 14.59 | 15.51 | 13.59 | 15.50 | 62,599 | +0.73(+4.94%) |
Jun 25, 2024 | 15.65 | 15.68 | 14.77 | 14.77 | 39,538 | -0.61(-3.97%) |
Jun 24, 2024 | 15.55 | 15.94 | 14.99 | 15.38 | 46,207 | -0.11(-0.71%) |
Jun 21, 2024 | 16.36 | 17.58 | 15.49 | 15.49 | 120,455 | -0.54(-3.37%) |
Jun 20, 2024 | 18.03 | 18.49 | 16.03 | 16.03 | 82,576 | -2.16(-11.87%) |
Jun 18, 2024 | 19.32 | 19.61 | 18.19 | 18.19 | 31,490 | -1.13(-5.85%) |
Jun 17, 2024 | 19.96 | 19.96 | 19.04 | 19.32 | 47,422 | +0.71(+3.82%) |
Jun 14, 2024 | 19.15 | 19.51 | 18.58 | 18.61 | 25,068 | -1.07(-5.44%) |
Jun 13, 2024 | 19.15 | 19.79 | 19.15 | 19.68 | 28,637 | +0.28(+1.44%) |
Jun 12, 2024 | 19.70 | 19.96 | 19.05 | 19.40 | 52,365 | -0.56(-2.81%) |
Jun 11, 2024 | 20.11 | 20.71 | 19.48 | 19.96 | 39,139 | -0.67(-3.25%) |
Jun 10, 2024 | 20.32 | 21.48 | 20.12 | 20.63 | 43,995 | -0.02(-0.10%) |
Jun 07, 2024 | 20.94 | 22.87 | 20.09 | 20.65 | 75,223 | -0.16(-0.77%) |
Jun 06, 2024 | 21.21 | 25.00 | 20.30 | 20.81 | 85,549 | -3.18(-13.26%) |
Jun 05, 2024 | 26.15 | 26.55 | 23.99 | 23.99 | 64,992 | -2.21(-8.44%) |
Jun 04, 2024 | 26.50 | 28.92 | 25.80 | 26.20 | 71,590 | -1.59(-5.72%) |
Jun 03, 2024 | 25.50 | 27.79 | 25.10 | 27.79 | 51,385 | +2.29(+8.98%) |
May 31, 2024 | 26.66 | 26.98 | 25.50 | 25.50 | 66,742 | -1.85(-6.76%) |
May 30, 2024 | 26.90 | 28.84 | 26.76 | 27.35 | 49,872 | -0.65(-2.32%) |
May 29, 2024 | 25.70 | 28.00 | 25.70 | 28.00 | 45,874 | +1.78(+6.79%) |
May 28, 2024 | 26.00 | 26.76 | 25.45 | 26.22 | 106,352 | +0.22(+0.85%) |
May 24, 2024 | 29.30 | 29.34 | 25.74 | 26.00 | 40,613 | -3.40(-11.56%) |
May 23, 2024 | 29.79 | 29.79 | 28.98 | 29.40 | 20,605 | -0.36(-1.21%) |
May 22, 2024 | 30.00 | 30.19 | 28.98 | 29.76 | 19,485 | -0.34(-1.13%) |
May 21, 2024 | 30.20 | 30.20 | 28.66 | 30.10 | 38,947 | -0.10(-0.33%) |
May 20, 2024 | 29.80 | 30.63 | 29.60 | 30.20 | 47,622 | -0.16(-0.53%) |
May 17, 2024 | 31.00 | 32.21 | 29.56 | 30.36 | 62,610 | -0.64(-2.06%) |
May 16, 2024 | 31.75 | 32.88 | 29.76 | 31.00 | 75,527 | +1.60(+5.44%) |
May 15, 2024 | 28.42 | 29.77 | 27.15 | 29.40 | 29,751 | +0.98(+3.45%) |
May 14, 2024 | 27.99 | 28.74 | 27.68 | 28.42 | 38,810 | +0.67(+2.41%) |
May 13, 2024 | 27.13 | 27.90 | 26.72 | 27.75 | 23,140 | +0.62(+2.29%) |
May 10, 2024 | 26.54 | 27.18 | 25.55 | 27.13 | 30,129 | +0.33(+1.23%) |
May 09, 2024 | 25.36 | 27.50 | 24.17 | 26.80 | 20,768 | +0.52(+1.98%) |
May 08, 2024 | 27.23 | 27.23 | 25.04 | 26.28 | 10,280 | -0.91(-3.35%) |
May 07, 2024 | 25.85 | 27.57 | 25.20 | 27.19 | 16,627 | +1.34(+5.18%) |
May 06, 2024 | 25.59 | 26.91 | 24.17 | 25.85 | 32,246 | +0.26(+1.02%) |
May 03, 2024 | 25.75 | 26.41 | 25.25 | 25.59 | 13,508 | -0.18(-0.70%) |
May 02, 2024 | 26.10 | 26.44 | 25.31 | 25.77 | 48,943 | -0.77(-2.90%) |