Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 18.94 | 19.45 | 18.71 | 18.74 | 1,851,222 | -0.07(-0.37%) |
Jul 02, 2024 | 18.86 | 19.22 | 18.65 | 18.81 | 3,006,880 | +0.03(+0.16%) |
Jul 01, 2024 | 19.20 | 19.67 | 18.61 | 18.78 | 5,563,635 | -0.57(-2.97%) |
Jun 28, 2024 | 19.05 | 19.90 | 18.89 | 19.36 | 5,818,169 | +0.46(+2.46%) |
Jun 27, 2024 | 18.37 | 18.90 | 18.07 | 18.89 | 4,882,394 | +0.59(+3.22%) |
Jun 26, 2024 | 18.20 | 18.93 | 18.19 | 18.30 | 6,424,234 | +0.04(+0.22%) |
Jun 25, 2024 | 18.68 | 18.99 | 18.18 | 18.26 | 5,327,271 | -1.08(-5.58%) |
Jun 24, 2024 | 19.80 | 20.07 | 19.30 | 19.34 | 5,773,016 | -0.49(-2.47%) |
Jun 21, 2024 | 19.80 | 20.05 | 19.02 | 19.83 | 35,388,616 | -0.21(-1.05%) |
Jun 20, 2024 | 18.35 | 20.12 | 18.24 | 20.04 | 17,001,620 | +1.81(+9.93%) |
Jun 18, 2024 | 18.40 | 18.72 | 17.80 | 18.23 | 4,113,265 | -0.29(-1.57%) |
Jun 17, 2024 | 17.37 | 18.54 | 17.32 | 18.52 | 6,292,333 | +1.12(+6.44%) |
Jun 14, 2024 | 18.82 | 18.88 | 16.93 | 17.40 | 9,349,672 | -1.65(-8.66%) |
Jun 13, 2024 | 18.55 | 19.17 | 18.50 | 19.05 | 7,931,899 | +0.50(+2.70%) |
Jun 12, 2024 | 17.70 | 18.68 | 17.67 | 18.55 | 12,550,149 | +1.22(+7.04%) |
Jun 11, 2024 | 17.15 | 17.62 | 16.92 | 17.33 | 4,464,653 | +0.08(+0.46%) |
Jun 10, 2024 | 17.15 | 17.70 | 16.96 | 17.25 | 6,061,321 | +0.09(+0.52%) |
Jun 07, 2024 | 16.89 | 17.41 | 16.76 | 17.16 | 4,605,417 | -0.12(-0.69%) |
Jun 06, 2024 | 16.19 | 17.37 | 16.08 | 17.28 | 6,929,560 | +0.93(+5.69%) |
Jun 05, 2024 | 16.40 | 16.50 | 15.70 | 16.35 | 5,080,135 | -0.11(-0.67%) |
Jun 04, 2024 | 17.29 | 17.30 | 16.27 | 16.46 | 5,940,837 | -0.87(-5.02%) |
Jun 03, 2024 | 17.68 | 18.20 | 17.05 | 17.33 | 9,997,698 | -0.17(-0.97%) |
May 31, 2024 | 15.65 | 17.60 | 15.10 | 17.50 | 22,948,868 | +2.87(+19.62%) |
May 30, 2024 | 15.16 | 15.26 | 14.46 | 14.63 | 4,832,011 | -0.35(-2.34%) |
May 29, 2024 | 14.88 | 15.04 | 14.55 | 14.98 | 3,754,050 | -0.12(-0.79%) |
May 28, 2024 | 16.03 | 16.15 | 15.07 | 15.10 | 6,039,533 | -0.93(-5.80%) |
May 24, 2024 | 15.51 | 16.09 | 15.47 | 16.03 | 3,863,423 | +0.59(+3.82%) |
May 23, 2024 | 16.03 | 16.08 | 15.28 | 15.44 | 6,277,558 | -0.60(-3.74%) |
May 22, 2024 | 16.39 | 16.67 | 15.91 | 16.04 | 3,590,201 | -0.37(-2.25%) |
May 21, 2024 | 16.35 | 16.63 | 16.09 | 16.41 | 4,337,165 | +0.14(+0.86%) |
May 20, 2024 | 15.92 | 16.28 | 15.78 | 16.27 | 4,430,010 | +0.34(+2.13%) |
May 17, 2024 | 15.86 | 16.02 | 15.68 | 15.93 | 5,024,611 | -0.01(-0.06%) |
May 16, 2024 | 15.86 | 15.97 | 15.65 | 15.94 | 3,722,082 | +0.04(+0.25%) |
May 15, 2024 | 17.03 | 17.05 | 15.79 | 15.90 | 7,426,366 | -1.00(-5.92%) |
May 14, 2024 | 16.31 | 16.91 | 16.15 | 16.90 | 7,650,978 | +1.04(+6.56%) |
May 13, 2024 | 15.51 | 16.35 | 15.51 | 15.86 | 4,551,471 | -0.22(-1.37%) |
May 10, 2024 | 16.35 | 16.48 | 15.68 | 16.08 | 4,789,816 | -0.16(-0.99%) |
May 09, 2024 | 16.11 | 16.63 | 16.07 | 16.24 | 5,840,469 | +0.58(+3.70%) |
May 08, 2024 | 15.73 | 16.11 | 15.47 | 15.66 | 8,412,753 | -0.25(-1.57%) |
May 07, 2024 | 15.43 | 15.94 | 15.34 | 15.91 | 5,661,053 | +0.50(+3.24%) |
May 06, 2024 | 15.23 | 15.58 | 14.84 | 15.41 | 5,187,332 | +0.29(+1.88%) |
May 03, 2024 | 15.22 | 15.60 | 14.94 | 15.12 | 8,572,741 | +0.12(+0.83%) |
May 02, 2024 | 16.03 | 16.15 | 13.50 | 15.00 | 23,750,648 | -1.44(-8.76%) |