Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 20.01 | 20.15 | 19.76 | 20.06 | 827,858 | +0.29(+1.47%) |
Jul 25, 2024 | 19.49 | 20.14 | 19.38 | 19.77 | 701,954 | +0.30(+1.54%) |
Jul 24, 2024 | 19.70 | 19.99 | 19.46 | 19.47 | 795,359 | -0.29(-1.47%) |
Jul 23, 2024 | 19.23 | 19.80 | 19.18 | 19.76 | 868,893 | +0.52(+2.70%) |
Jul 22, 2024 | 19.75 | 19.75 | 19.01 | 19.24 | 1,458,723 | -0.43(-2.19%) |
Jul 19, 2024 | 19.63 | 19.78 | 19.21 | 19.67 | 948,357 | -0.09(-0.46%) |
Jul 18, 2024 | 19.78 | 20.30 | 19.69 | 19.76 | 1,553,042 | -0.01(-0.05%) |
Jul 17, 2024 | 19.35 | 20.06 | 19.35 | 19.77 | 1,464,386 | +0.22(+1.13%) |
Jul 16, 2024 | 19.44 | 19.69 | 19.05 | 19.55 | 953,829 | +0.27(+1.40%) |
Jul 15, 2024 | 19.67 | 19.76 | 19.27 | 19.28 | 1,436,135 | -0.33(-1.68%) |
Jul 12, 2024 | 19.57 | 19.80 | 19.34 | 19.61 | 1,638,443 | +0.16(+0.82%) |
Jul 11, 2024 | 18.87 | 19.46 | 18.78 | 19.45 | 1,276,515 | +0.75(+4.01%) |
Jul 10, 2024 | 18.48 | 18.73 | 18.23 | 18.70 | 778,866 | +0.28(+1.52%) |
Jul 09, 2024 | 18.64 | 18.64 | 18.06 | 18.42 | 1,382,792 | -0.33(-1.76%) |
Jul 08, 2024 | 18.54 | 18.89 | 18.45 | 18.75 | 902,408 | +0.37(+2.01%) |
Jul 05, 2024 | 18.04 | 18.51 | 17.94 | 18.38 | 2,523,184 | +0.18(+0.99%) |
Jul 03, 2024 | 18.28 | 18.41 | 18.08 | 18.20 | 558,339 | -0.06(-0.33%) |
Jul 02, 2024 | 18.69 | 18.78 | 18.13 | 18.26 | 1,180,220 | -0.36(-1.93%) |
Jul 01, 2024 | 19.09 | 19.29 | 18.60 | 18.62 | 1,491,059 | -0.47(-2.46%) |
Jun 28, 2024 | 18.86 | 19.14 | 18.70 | 19.09 | 3,502,976 | +0.25(+1.33%) |
Jun 27, 2024 | 18.69 | 18.85 | 18.60 | 18.84 | 1,228,997 | +0.14(+0.75%) |
Jun 26, 2024 | 18.38 | 18.77 | 18.31 | 18.70 | 2,256,207 | +0.10(+0.54%) |
Jun 25, 2024 | 18.61 | 18.71 | 18.41 | 18.60 | 1,681,530 | +0.01(+0.05%) |
Jun 24, 2024 | 18.54 | 18.98 | 18.48 | 18.59 | 3,120,912 | -0.15(-0.80%) |
Jun 21, 2024 | 18.79 | 18.80 | 18.38 | 18.74 | 7,433,963 | +0.33(+1.79%) |
Jun 20, 2024 | 18.33 | 18.71 | 18.16 | 18.41 | 1,541,568 | +0.07(+0.38%) |
Jun 18, 2024 | 18.00 | 18.47 | 17.97 | 18.34 | 3,030,760 | +0.39(+2.17%) |
Jun 17, 2024 | 17.69 | 18.16 | 17.63 | 17.95 | 3,132,617 | +0.10(+0.56%) |
Jun 14, 2024 | 18.41 | 18.41 | 17.84 | 17.85 | 2,435,343 | -0.86(-4.60%) |
Jun 13, 2024 | 18.90 | 19.16 | 18.49 | 18.71 | 2,615,292 | -0.20(-1.06%) |
Jun 12, 2024 | 18.39 | 19.68 | 18.39 | 18.91 | 4,780,459 | +0.57(+3.11%) |
Jun 11, 2024 | 18.88 | 19.02 | 17.91 | 18.34 | 13,247,519 | -0.11(-0.60%) |
Jun 10, 2024 | 16.40 | 19.46 | 16.35 | 18.45 | 12,999,059 | +1.90(+11.48%) |
Jun 07, 2024 | 15.75 | 16.64 | 15.61 | 16.55 | 4,773,023 | +0.69(+4.35%) |
Jun 06, 2024 | 15.36 | 15.89 | 15.29 | 15.86 | 2,208,335 | +0.41(+2.65%) |
Jun 05, 2024 | 15.55 | 15.68 | 15.29 | 15.45 | 2,135,907 | -0.01(-0.06%) |
Jun 04, 2024 | 15.64 | 15.70 | 15.27 | 15.46 | 2,916,865 | -0.27(-1.72%) |
Jun 03, 2024 | 15.74 | 15.77 | 15.41 | 15.73 | 3,147,062 | +0.18(+1.16%) |
May 31, 2024 | 15.24 | 15.68 | 15.16 | 15.55 | 3,642,109 | +0.41(+2.71%) |
May 30, 2024 | 15.02 | 15.21 | 14.79 | 15.14 | 2,692,326 | +0.05(+0.33%) |
May 29, 2024 | 14.90 | 15.21 | 14.85 | 15.09 | 4,367,209 | -0.07(-0.46%) |
May 28, 2024 | 15.54 | 15.63 | 15.16 | 15.16 | 3,018,267 | -0.47(-3.01%) |
May 24, 2024 | 15.95 | 16.00 | 15.41 | 15.63 | 2,413,260 | -0.31(-1.94%) |
May 23, 2024 | 16.57 | 16.58 | 15.84 | 15.94 | 2,253,865 | -0.47(-2.86%) |
May 22, 2024 | 15.82 | 16.50 | 15.78 | 16.41 | 3,196,972 | +0.50(+3.14%) |
May 21, 2024 | 15.99 | 16.06 | 15.45 | 15.91 | 3,868,479 | -0.30(-1.85%) |
May 20, 2024 | 16.53 | 16.53 | 15.91 | 16.21 | 5,181,873 | -0.31(-1.88%) |
May 17, 2024 | 15.87 | 16.90 | 15.70 | 16.52 | 13,471,372 | -3.36(-16.90%) |
May 16, 2024 | 19.74 | 20.20 | 19.74 | 19.88 | 3,749,165 | +0.15(+0.76%) |
May 15, 2024 | 20.00 | 20.05 | 19.47 | 19.73 | 3,438,110 | -0.07(-0.35%) |
May 14, 2024 | 19.79 | 19.88 | 19.63 | 19.80 | 1,498,762 | +0.27(+1.38%) |
May 13, 2024 | 19.56 | 19.91 | 19.47 | 19.53 | 1,361,043 | +0.12(+0.62%) |
May 10, 2024 | 19.72 | 19.80 | 19.36 | 19.41 | 1,678,188 | -0.21(-1.07%) |
May 09, 2024 | 19.78 | 19.86 | 19.34 | 19.62 | 1,610,073 | -0.28(-1.41%) |
May 08, 2024 | 19.55 | 19.98 | 19.50 | 19.90 | 1,232,837 | +0.20(+1.02%) |
May 07, 2024 | 19.86 | 20.00 | 19.57 | 19.70 | 1,348,700 | -0.01(-0.05%) |
May 06, 2024 | 19.44 | 19.89 | 19.28 | 19.71 | 1,593,126 | +0.55(+2.87%) |
May 03, 2024 | 19.33 | 19.47 | 18.95 | 19.16 | 1,510,385 | +0.26(+1.38%) |
May 02, 2024 | 19.27 | 19.34 | 18.73 | 18.90 | 1,806,730 | -0.10(-0.53%) |