Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.05 | 28.05 | 24.94 | 26.00 | 627,162 | -1.67(-6.04%) |
Jul 25, 2024 | 25.56 | 28.41 | 25.18 | 27.67 | 1,261,675 | +2.37(+9.37%) |
Jul 24, 2024 | 25.13 | 25.76 | 24.55 | 25.30 | 536,032 | +0.15(+0.60%) |
Jul 23, 2024 | 24.93 | 25.27 | 24.45 | 25.15 | 484,840 | +0.10(+0.40%) |
Jul 22, 2024 | 25.46 | 25.83 | 24.07 | 25.05 | 663,744 | -0.21(-0.83%) |
Jul 19, 2024 | 24.49 | 25.50 | 23.81 | 25.26 | 484,434 | +0.76(+3.10%) |
Jul 18, 2024 | 24.85 | 25.60 | 23.94 | 24.50 | 621,988 | -0.47(-1.88%) |
Jul 17, 2024 | 25.23 | 25.50 | 24.19 | 24.97 | 597,560 | -0.23(-0.91%) |
Jul 16, 2024 | 25.07 | 25.75 | 24.51 | 25.20 | 993,020 | +0.36(+1.45%) |
Jul 15, 2024 | 23.83 | 25.01 | 22.91 | 24.84 | 946,289 | +1.22(+5.17%) |
Jul 12, 2024 | 21.93 | 23.98 | 21.92 | 23.62 | 1,305,426 | +2.19(+10.22%) |
Jul 11, 2024 | 19.80 | 21.48 | 19.40 | 21.43 | 741,694 | +2.07(+10.69%) |
Jul 10, 2024 | 18.82 | 19.52 | 18.72 | 19.36 | 549,378 | +0.71(+3.81%) |
Jul 09, 2024 | 18.91 | 19.20 | 17.52 | 18.65 | 921,859 | -0.68(-3.52%) |
Jul 08, 2024 | 18.79 | 19.48 | 18.73 | 19.33 | 800,247 | +0.54(+2.87%) |
Jul 05, 2024 | 19.47 | 19.47 | 18.36 | 18.79 | 609,513 | -0.66(-3.39%) |
Jul 03, 2024 | 19.60 | 20.51 | 19.40 | 19.45 | 319,744 | +0.11(+0.57%) |
Jul 02, 2024 | 19.11 | 19.36 | 18.76 | 19.34 | 542,438 | +0.25(+1.31%) |
Jul 01, 2024 | 19.03 | 19.44 | 18.89 | 19.09 | 681,574 | +0.05(+0.26%) |
Jun 28, 2024 | 20.05 | 20.53 | 18.75 | 19.04 | 1,768,042 | -0.84(-4.23%) |
Jun 27, 2024 | 19.67 | 20.08 | 19.48 | 19.88 | 763,118 | +0.21(+1.07%) |
Jun 26, 2024 | 19.44 | 20.42 | 19.12 | 19.67 | 789,619 | +0.59(+3.07%) |
Jun 25, 2024 | 18.80 | 19.50 | 18.45 | 19.09 | 877,519 | +0.29(+1.52%) |
Jun 24, 2024 | 20.45 | 20.63 | 18.45 | 18.80 | 1,415,108 | -1.38(-6.84%) |
Jun 21, 2024 | 20.66 | 21.05 | 20.00 | 20.18 | 6,385,330 | -0.68(-3.26%) |
Jun 20, 2024 | 21.03 | 21.30 | 20.26 | 20.86 | 1,196,902 | -0.12(-0.57%) |
Jun 18, 2024 | 21.16 | 21.90 | 20.67 | 20.98 | 983,589 | -0.52(-2.42%) |
Jun 17, 2024 | 20.65 | 22.00 | 20.22 | 21.50 | 968,104 | +0.62(+2.97%) |
Jun 14, 2024 | 20.16 | 21.05 | 19.66 | 20.88 | 1,069,049 | +0.66(+3.26%) |
Jun 13, 2024 | 21.00 | 21.03 | 19.35 | 20.22 | 1,266,811 | -0.78(-3.71%) |
Jun 12, 2024 | 21.41 | 22.24 | 20.79 | 21.00 | 1,373,770 | +0.03(+0.14%) |
Jun 11, 2024 | 20.66 | 22.53 | 20.04 | 20.97 | 1,671,189 | -0.74(-3.41%) |
Jun 10, 2024 | 20.65 | 21.90 | 19.50 | 21.71 | 1,705,096 | +1.04(+5.03%) |
Jun 07, 2024 | 19.14 | 21.00 | 18.80 | 20.67 | 1,399,237 | +1.32(+6.82%) |
Jun 06, 2024 | 19.09 | 19.43 | 18.84 | 19.35 | 722,186 | +0.11(+0.57%) |
Jun 05, 2024 | 18.81 | 19.80 | 18.53 | 19.24 | 1,214,640 | +0.57(+3.05%) |
Jun 04, 2024 | 17.04 | 18.95 | 16.61 | 18.67 | 1,675,084 | +1.44(+8.36%) |
Jun 03, 2024 | 17.06 | 17.99 | 17.00 | 17.23 | 1,344,254 | +0.43(+2.56%) |
May 31, 2024 | 16.87 | 17.96 | 16.31 | 16.80 | 1,896,633 | +0.06(+0.36%) |
May 30, 2024 | 14.63 | 16.96 | 14.53 | 16.74 | 1,878,851 | +2.41(+16.82%) |
May 29, 2024 | 15.26 | 15.75 | 14.05 | 14.33 | 1,941,405 | -0.67(-4.47%) |
May 28, 2024 | 12.99 | 15.01 | 12.78 | 15.00 | 1,670,586 | +2.67(+21.65%) |
May 24, 2024 | 12.61 | 12.92 | 11.94 | 12.33 | 1,800,364 | -0.17(-1.36%) |
May 23, 2024 | 12.19 | 12.64 | 11.28 | 12.50 | 1,953,631 | +0.25(+2.04%) |
May 22, 2024 | 12.43 | 13.13 | 12.02 | 12.25 | 1,609,785 | -0.31(-2.47%) |
May 21, 2024 | 13.30 | 13.32 | 11.21 | 12.56 | 4,565,670 | -0.94(-6.96%) |
May 20, 2024 | 14.30 | 14.30 | 13.47 | 13.50 | 1,947,247 | -0.78(-5.46%) |
May 17, 2024 | 15.43 | 15.50 | 14.26 | 14.28 | 1,424,481 | -1.12(-7.27%) |
May 16, 2024 | 14.47 | 15.59 | 14.06 | 15.40 | 1,586,350 | +0.99(+6.87%) |
May 15, 2024 | 14.96 | 15.09 | 14.14 | 14.41 | 1,225,243 | -0.41(-2.77%) |
May 14, 2024 | 16.40 | 16.96 | 14.77 | 14.82 | 1,424,286 | -1.34(-8.29%) |
May 13, 2024 | 15.62 | 17.32 | 15.19 | 16.16 | 1,638,157 | +0.72(+4.66%) |
May 10, 2024 | 16.75 | 16.75 | 14.45 | 15.44 | 2,219,481 | -1.32(-7.88%) |
May 09, 2024 | 12.87 | 18.01 | 12.85 | 16.76 | 5,076,801 | -4.75(-22.08%) |
May 08, 2024 | 20.74 | 21.70 | 20.50 | 21.51 | 757,990 | +0.60(+2.87%) |
May 07, 2024 | 20.86 | 21.36 | 20.67 | 20.91 | 640,831 | +0.15(+0.72%) |
May 06, 2024 | 21.65 | 22.20 | 20.70 | 20.76 | 764,741 | -1.02(-4.68%) |
May 03, 2024 | 21.58 | 21.99 | 21.33 | 21.78 | 596,058 | +0.66(+3.13%) |
May 02, 2024 | 21.40 | 21.80 | 20.95 | 21.12 | 593,869 | +0.07(+0.33%) |