Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.77 | 17.83 | 16.62 | 17.02 | 815,147 | +0.60(+3.65%) |
Jul 18, 2024 | 15.47 | 16.69 | 15.36 | 16.42 | 1,065,375 | +0.76(+4.85%) |
Jul 17, 2024 | 14.78 | 15.69 | 14.49 | 15.66 | 695,486 | +1.16(+8.00%) |
Jul 16, 2024 | 15.86 | 16.16 | 14.50 | 14.50 | 1,264,108 | -1.84(-11.26%) |
Jul 15, 2024 | 15.91 | 16.66 | 15.51 | 16.34 | 1,048,062 | +0.28(+1.74%) |
Jul 12, 2024 | 16.66 | 16.66 | 15.86 | 16.06 | 872,386 | -0.01(-0.06%) |
Jul 11, 2024 | 16.39 | 17.56 | 15.98 | 16.07 | 1,034,971 | -1.55(-8.80%) |
Jul 10, 2024 | 18.45 | 18.45 | 17.43 | 17.62 | 1,055,872 | -1.50(-7.85%) |
Jul 09, 2024 | 19.09 | 19.56 | 18.68 | 19.12 | 602,754 | -0.02(-0.10%) |
Jul 08, 2024 | 19.37 | 20.02 | 19.05 | 19.14 | 604,169 | +0.27(+1.43%) |
Jul 05, 2024 | 19.70 | 19.70 | 18.45 | 18.87 | 944,162 | -1.69(-8.22%) |
Jul 03, 2024 | 22.11 | 22.14 | 20.07 | 20.56 | 789,671 | -2.70(-11.61%) |
Jul 02, 2024 | 23.62 | 24.03 | 22.58 | 23.26 | 265,555 | -0.27(-1.15%) |
Jul 01, 2024 | 23.16 | 23.66 | 22.38 | 23.53 | 293,648 | +0.23(+0.99%) |
Jun 28, 2024 | 22.37 | 23.78 | 22.09 | 23.30 | 450,285 | +0.48(+2.10%) |
Jun 27, 2024 | 22.75 | 22.88 | 22.34 | 22.82 | 321,843 | -0.91(-3.83%) |
Jun 26, 2024 | 24.62 | 24.82 | 23.54 | 23.73 | 532,161 | +0.08(+0.34%) |
Jun 25, 2024 | 23.15 | 23.66 | 23.14 | 23.65 | 317,835 | +0.88(+3.86%) |
Jun 24, 2024 | 22.62 | 23.02 | 22.04 | 22.77 | 509,648 | -0.34(-1.47%) |
Jun 21, 2024 | 22.23 | 23.50 | 22.22 | 23.11 | 646,334 | +1.12(+5.09%) |
Jun 20, 2024 | 23.11 | 23.48 | 21.56 | 21.99 | 753,931 | -1.75(-7.37%) |
Jun 18, 2024 | 25.05 | 25.30 | 23.52 | 23.74 | 594,618 | -1.18(-4.74%) |
Jun 17, 2024 | 24.82 | 25.78 | 24.66 | 24.92 | 632,490 | +0.47(+1.92%) |
Jun 14, 2024 | 24.28 | 25.48 | 24.21 | 24.45 | 664,015 | -0.58(-2.32%) |
Jun 13, 2024 | 23.96 | 25.44 | 23.17 | 25.03 | 966,007 | +1.68(+7.19%) |
Jun 12, 2024 | 22.22 | 23.70 | 21.63 | 23.35 | 1,072,741 | -0.48(-2.01%) |
Jun 11, 2024 | 23.77 | 24.66 | 23.77 | 23.83 | 856,686 | +0.57(+2.45%) |
Jun 10, 2024 | 23.89 | 24.54 | 23.15 | 23.26 | 702,072 | -0.91(-3.76%) |
Jun 07, 2024 | 22.20 | 24.34 | 22.18 | 24.17 | 1,295,452 | +4.09(+20.37%) |
Jun 06, 2024 | 22.10 | 22.23 | 19.97 | 20.08 | 935,574 | -2.17(-9.75%) |
Jun 05, 2024 | 23.01 | 23.76 | 22.12 | 22.25 | 882,769 | -1.25(-5.32%) |
Jun 04, 2024 | 22.07 | 23.92 | 22.07 | 23.50 | 914,138 | +2.55(+12.17%) |
Jun 03, 2024 | 21.09 | 21.74 | 20.90 | 20.95 | 1,147,704 | -0.22(-1.04%) |
May 31, 2024 | 20.34 | 21.92 | 20.19 | 21.17 | 724,567 | +0.63(+3.07%) |
May 30, 2024 | 21.47 | 21.59 | 20.41 | 20.54 | 477,767 | -0.96(-4.47%) |
May 29, 2024 | 20.93 | 21.66 | 20.50 | 21.50 | 459,440 | +1.31(+6.49%) |
May 28, 2024 | 20.20 | 20.85 | 19.87 | 20.19 | 643,855 | -1.70(-7.77%) |
May 24, 2024 | 21.91 | 21.96 | 21.27 | 21.89 | 515,758 | -0.88(-3.86%) |
May 23, 2024 | 21.42 | 22.91 | 21.10 | 22.77 | 652,820 | +1.74(+8.27%) |
May 22, 2024 | 19.84 | 21.68 | 19.76 | 21.03 | 703,225 | +1.99(+10.45%) |
May 21, 2024 | 19.08 | 19.45 | 18.76 | 19.04 | 410,039 | +0.27(+1.44%) |
May 20, 2024 | 19.18 | 19.89 | 18.38 | 18.77 | 735,961 | -0.68(-3.50%) |
May 17, 2024 | 20.75 | 21.01 | 19.27 | 19.45 | 820,941 | -2.22(-10.24%) |
May 16, 2024 | 21.71 | 22.40 | 21.35 | 21.67 | 491,461 | +0.28(+1.31%) |
May 15, 2024 | 21.61 | 23.01 | 21.01 | 21.39 | 839,497 | -0.94(-4.21%) |
May 14, 2024 | 22.92 | 23.16 | 22.30 | 22.33 | 381,984 | -1.06(-4.53%) |
May 13, 2024 | 23.06 | 23.83 | 22.36 | 23.39 | 491,021 | +0.74(+3.27%) |
May 10, 2024 | 21.76 | 22.70 | 21.50 | 22.65 | 643,412 | +0.19(+0.85%) |
May 09, 2024 | 24.66 | 24.66 | 22.31 | 22.46 | 828,920 | -2.79(-11.05%) |
May 08, 2024 | 26.00 | 26.11 | 24.50 | 25.25 | 529,277 | +0.24(+0.96%) |
May 07, 2024 | 25.28 | 25.70 | 24.90 | 25.01 | 323,347 | -0.14(-0.56%) |
May 06, 2024 | 25.35 | 25.39 | 24.53 | 25.15 | 684,558 | -1.84(-6.82%) |
May 03, 2024 | 26.28 | 27.75 | 25.98 | 26.99 | 593,433 | +0.14(+0.52%) |
May 02, 2024 | 27.81 | 28.25 | 26.12 | 26.85 | 559,388 | -0.15(-0.56%) |