Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 22.12 | 22.47 | 20.89 | 21.23 | 2,768,664 | -0.85(-3.85%) |
Jul 17, 2024 | 22.04 | 23.12 | 21.58 | 22.08 | 2,984,224 | -0.44(-1.95%) |
Jul 16, 2024 | 21.50 | 22.64 | 21.36 | 22.52 | 3,449,567 | +1.25(+5.88%) |
Jul 15, 2024 | 21.26 | 21.47 | 20.81 | 21.27 | 1,952,563 | +0.08(+0.38%) |
Jul 12, 2024 | 21.35 | 22.34 | 20.95 | 21.19 | 3,185,669 | -0.20(-0.94%) |
Jul 11, 2024 | 20.78 | 21.77 | 20.70 | 21.39 | 4,059,647 | +0.89(+4.34%) |
Jul 10, 2024 | 19.93 | 20.64 | 19.80 | 20.50 | 2,666,061 | +0.59(+2.96%) |
Jul 09, 2024 | 19.67 | 20.39 | 19.41 | 19.91 | 3,329,979 | +0.36(+1.84%) |
Jul 08, 2024 | 19.21 | 19.95 | 18.77 | 19.55 | 4,094,401 | +0.54(+2.84%) |
Jul 05, 2024 | 18.72 | 19.05 | 18.40 | 19.01 | 1,742,372 | +0.22(+1.17%) |
Jul 03, 2024 | 18.50 | 19.10 | 18.20 | 18.79 | 1,207,218 | +0.48(+2.62%) |
Jul 02, 2024 | 18.08 | 18.45 | 17.79 | 18.31 | 1,867,024 | +0.16(+0.88%) |
Jul 01, 2024 | 17.67 | 18.91 | 17.56 | 18.15 | 2,201,333 | +0.36(+2.02%) |
Jun 28, 2024 | 18.01 | 18.05 | 17.42 | 17.79 | 3,138,484 | -0.16(-0.89%) |
Jun 27, 2024 | 17.77 | 18.39 | 17.68 | 17.95 | 1,891,463 | +0.22(+1.24%) |
Jun 26, 2024 | 19.00 | 19.12 | 17.60 | 17.73 | 3,328,267 | -1.46(-7.61%) |
Jun 25, 2024 | 18.25 | 19.49 | 18.25 | 19.19 | 3,110,593 | +0.78(+4.24%) |
Jun 24, 2024 | 17.58 | 18.55 | 17.44 | 18.41 | 2,813,752 | +0.76(+4.31%) |
Jun 21, 2024 | 16.99 | 18.34 | 16.87 | 17.65 | 6,030,831 | +0.67(+3.95%) |
Jun 20, 2024 | 16.78 | 17.33 | 16.65 | 16.98 | 3,010,799 | +0.21(+1.25%) |
Jun 18, 2024 | 16.71 | 16.96 | 16.39 | 16.77 | 1,534,529 | +0.20(+1.21%) |
Jun 17, 2024 | 16.46 | 16.73 | 16.21 | 16.57 | 1,577,288 | +0.02(+0.12%) |
Jun 14, 2024 | 16.64 | 16.97 | 16.23 | 16.55 | 1,906,294 | -0.21(-1.25%) |
Jun 13, 2024 | 16.80 | 17.11 | 16.65 | 16.76 | 1,579,141 | -0.05(-0.30%) |
Jun 12, 2024 | 16.53 | 17.67 | 16.40 | 16.81 | 2,902,305 | +0.66(+4.09%) |
Jun 11, 2024 | 15.79 | 16.23 | 15.63 | 16.15 | 1,984,244 | +0.25(+1.57%) |
Jun 10, 2024 | 15.56 | 15.95 | 15.16 | 15.90 | 2,787,985 | +0.05(+0.32%) |
Jun 07, 2024 | 15.72 | 15.94 | 15.35 | 15.85 | 1,909,095 | +0.04(+0.25%) |
Jun 06, 2024 | 16.42 | 16.94 | 15.73 | 15.81 | 2,536,927 | -0.72(-4.36%) |
Jun 05, 2024 | 16.26 | 16.95 | 16.08 | 16.53 | 1,716,569 | +0.32(+1.97%) |
Jun 04, 2024 | 16.26 | 16.37 | 15.99 | 16.21 | 1,555,067 | -0.12(-0.73%) |
Jun 03, 2024 | 16.52 | 16.61 | 15.94 | 16.33 | 2,529,718 | +0.03(+0.18%) |
May 31, 2024 | 16.99 | 17.15 | 16.23 | 16.30 | 1,946,007 | -0.59(-3.49%) |
May 30, 2024 | 16.58 | 17.00 | 16.42 | 16.89 | 1,768,712 | +0.53(+3.24%) |
May 29, 2024 | 16.63 | 16.79 | 16.29 | 16.36 | 1,594,059 | -0.49(-2.91%) |
May 28, 2024 | 16.81 | 16.88 | 16.36 | 16.85 | 3,210,945 | +0.14(+0.84%) |
May 24, 2024 | 17.13 | 17.16 | 16.60 | 16.71 | 1,298,206 | -0.27(-1.59%) |
May 23, 2024 | 17.71 | 17.71 | 16.95 | 16.98 | 1,985,732 | -0.72(-4.07%) |
May 22, 2024 | 16.55 | 17.87 | 16.54 | 17.70 | 3,077,401 | +1.10(+6.63%) |
May 21, 2024 | 16.38 | 16.74 | 16.35 | 16.60 | 1,448,341 | +0.12(+0.73%) |
May 20, 2024 | 16.62 | 16.65 | 16.23 | 16.48 | 3,016,026 | +0.00(+0.00%) |
May 17, 2024 | 17.46 | 17.52 | 16.34 | 16.48 | 3,268,639 | -0.94(-5.40%) |
May 16, 2024 | 17.72 | 17.73 | 17.29 | 17.42 | 2,024,771 | -0.30(-1.69%) |
May 15, 2024 | 18.29 | 18.41 | 17.63 | 17.72 | 3,436,660 | -0.24(-1.34%) |
May 14, 2024 | 17.51 | 18.37 | 17.51 | 17.96 | 3,738,704 | +0.64(+3.70%) |
May 13, 2024 | 16.75 | 17.57 | 16.63 | 17.32 | 4,316,430 | +0.70(+4.21%) |
May 10, 2024 | 16.91 | 17.12 | 16.60 | 16.62 | 2,226,828 | -0.30(-1.77%) |
May 09, 2024 | 17.23 | 17.34 | 16.83 | 16.92 | 2,679,157 | -0.20(-1.17%) |
May 08, 2024 | 16.99 | 17.63 | 16.98 | 17.12 | 4,230,767 | -0.06(-0.35%) |
May 07, 2024 | 16.50 | 17.28 | 16.42 | 17.18 | 4,530,119 | +0.67(+4.06%) |
May 06, 2024 | 16.26 | 16.63 | 15.76 | 16.51 | 3,777,346 | +0.32(+1.98%) |
May 03, 2024 | 16.75 | 17.00 | 15.96 | 16.19 | 4,804,434 | -0.23(-1.40%) |
May 02, 2024 | 16.20 | 16.76 | 15.55 | 16.42 | 8,548,578 | +0.54(+3.40%) |