Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 28.40 | 29.79 | 27.24 | 27.98 | 23,732,108 | -0.56(-1.96%) |
Jul 16, 2024 | 27.75 | 28.83 | 27.37 | 28.54 | 25,382,416 | +1.54(+5.70%) |
Jul 15, 2024 | 25.98 | 27.20 | 25.65 | 27.00 | 17,088,340 | +0.95(+3.65%) |
Jul 12, 2024 | 25.76 | 26.89 | 25.42 | 26.05 | 16,238,940 | +0.48(+1.88%) |
Jul 11, 2024 | 25.43 | 26.02 | 25.02 | 25.57 | 13,006,138 | +0.60(+2.40%) |
Jul 10, 2024 | 25.00 | 26.45 | 24.91 | 24.97 | 22,298,116 | +0.37(+1.50%) |
Jul 09, 2024 | 24.60 | 25.18 | 24.00 | 24.60 | 9,477,741 | +0.15(+0.61%) |
Jul 08, 2024 | 24.12 | 25.14 | 23.85 | 24.45 | 11,783,726 | +0.27(+1.12%) |
Jul 05, 2024 | 24.18 | 25.08 | 23.82 | 24.18 | 11,782,060 | -0.19(-0.78%) |
Jul 03, 2024 | 24.03 | 24.89 | 23.65 | 24.37 | 11,829,676 | +0.39(+1.63%) |
Jul 02, 2024 | 23.24 | 24.32 | 23.10 | 23.98 | 13,674,123 | +0.65(+2.79%) |
Jul 01, 2024 | 23.35 | 23.78 | 22.31 | 23.33 | 30,648,730 | -1.36(-5.51%) |
Jun 28, 2024 | 25.02 | 26.17 | 24.31 | 24.69 | 20,212,204 | -0.40(-1.59%) |
Jun 27, 2024 | 24.10 | 26.69 | 24.06 | 25.09 | 34,822,852 | +0.89(+3.68%) |
Jun 26, 2024 | 24.60 | 25.38 | 24.04 | 24.20 | 17,848,392 | -0.73(-2.93%) |
Jun 25, 2024 | 23.60 | 24.97 | 22.55 | 24.93 | 27,532,894 | +1.28(+5.41%) |
Jun 24, 2024 | 23.26 | 24.83 | 23.24 | 23.65 | 22,104,086 | -0.28(-1.17%) |
Jun 21, 2024 | 25.24 | 25.81 | 23.51 | 23.93 | 28,004,260 | -1.66(-6.49%) |
Jun 20, 2024 | 24.25 | 25.93 | 23.65 | 25.59 | 35,971,592 | +0.89(+3.60%) |
Jun 18, 2024 | 24.58 | 25.97 | 23.61 | 24.70 | 38,088,940 | -0.52(-2.06%) |
Jun 17, 2024 | 28.55 | 29.18 | 23.79 | 25.22 | 90,041,224 | -3.48(-12.13%) |
Jun 14, 2024 | 29.23 | 30.66 | 27.41 | 28.70 | 82,875,544 | -0.42(-1.44%) |
Jun 13, 2024 | 26.56 | 29.58 | 25.56 | 29.12 | 106,729,608 | +3.66(+14.38%) |
Jun 12, 2024 | 29.17 | 33.70 | 24.83 | 25.46 | 147,506,400 | -5.03(-16.50%) |
Jun 11, 2024 | 24.40 | 30.92 | 22.79 | 30.49 | 145,835,856 | +5.66(+22.80%) |
Jun 10, 2024 | 28.97 | 29.34 | 23.06 | 24.83 | 131,167,416 | -3.39(-12.01%) |
Jun 07, 2024 | 37.69 | 48.00 | 26.12 | 28.22 | 279,054,560 | -18.33(-39.38%) |
Jun 06, 2024 | 31.57 | 47.50 | 31.28 | 46.55 | 194,951,136 | +14.98(+47.45%) |
Jun 05, 2024 | 26.30 | 31.84 | 26.11 | 31.57 | 72,778,280 | +5.07(+19.13%) |
Jun 04, 2024 | 26.26 | 28.01 | 25.20 | 26.50 | 51,493,724 | -1.50(-5.36%) |
Jun 03, 2024 | 40.19 | 40.50 | 26.40 | 28.00 | 164,740,640 | +4.86(+21.00%) |
May 31, 2024 | 22.58 | 23.72 | 21.68 | 23.14 | 22,232,432 | +0.53(+2.34%) |
May 30, 2024 | 21.02 | 22.70 | 20.10 | 22.61 | 24,458,052 | +1.37(+6.45%) |
May 29, 2024 | 22.00 | 22.98 | 21.05 | 21.24 | 26,861,824 | -2.54(-10.68%) |
May 28, 2024 | 23.10 | 26.66 | 21.15 | 23.78 | 104,902,632 | +4.78(+25.16%) |
May 24, 2024 | 18.42 | 19.68 | 17.70 | 19.00 | 43,017,372 | +0.68(+3.71%) |
May 23, 2024 | 21.40 | 21.40 | 18.26 | 18.32 | 30,448,970 | -2.80(-13.26%) |
May 22, 2024 | 21.56 | 22.25 | 20.76 | 21.12 | 44,427,796 | -1.00(-4.52%) |
May 21, 2024 | 22.24 | 22.85 | 20.04 | 22.12 | 49,125,156 | -1.02(-4.41%) |
May 20, 2024 | 21.54 | 23.40 | 18.94 | 23.14 | 55,011,968 | +0.93(+4.19%) |
May 17, 2024 | 21.86 | 22.41 | 19.70 | 22.21 | 96,080,080 | -5.46(-19.73%) |
May 16, 2024 | 33.98 | 35.24 | 27.59 | 27.67 | 75,574,088 | -11.88(-30.04%) |
May 15, 2024 | 40.31 | 42.35 | 31.00 | 39.55 | 131,391,520 | -9.20(-18.87%) |
May 14, 2024 | 64.83 | 64.83 | 36.00 | 48.75 | 205,815,440 | +18.30(+60.10%) |
May 13, 2024 | 26.34 | 38.20 | 24.77 | 30.45 | 183,486,736 | +12.99(+74.40%) |
May 10, 2024 | 17.93 | 20.20 | 16.88 | 17.46 | 36,833,448 | -0.55(-3.05%) |
May 09, 2024 | 15.90 | 18.51 | 15.35 | 18.01 | 25,588,772 | +2.09(+13.13%) |
May 08, 2024 | 16.05 | 17.24 | 15.33 | 15.92 | 24,765,874 | -0.39(-2.39%) |
May 07, 2024 | 15.85 | 17.29 | 14.93 | 16.31 | 24,290,648 | +0.00(+0.00%) |
May 06, 2024 | 14.99 | 17.40 | 13.62 | 16.31 | 47,992,432 | -0.16(-0.97%) |
May 03, 2024 | 12.42 | 17.45 | 12.31 | 16.47 | 36,292,648 | +3.71(+29.08%) |
May 02, 2024 | 11.11 | 12.88 | 10.96 | 12.76 | 8,638,016 | +1.85(+16.96%) |