Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 15.21 | 16.78 | 15.20 | 16.44 | 6,632,966 | +1.24(+8.16%) |
Jul 29, 2024 | 16.35 | 16.35 | 14.88 | 15.20 | 9,566,492 | -1.89(-11.06%) |
Jul 26, 2024 | 16.92 | 17.80 | 16.75 | 17.09 | 7,748,621 | +0.04(+0.23%) |
Jul 25, 2024 | 17.61 | 17.71 | 16.11 | 17.05 | 13,861,944 | -0.74(-4.16%) |
Jul 24, 2024 | 16.68 | 17.90 | 16.60 | 17.79 | 13,036,382 | +3.54(+24.84%) |
Jul 23, 2024 | 13.52 | 14.33 | 13.26 | 14.25 | 8,707,577 | +0.57(+4.17%) |
Jul 22, 2024 | 14.62 | 14.68 | 13.49 | 13.68 | 8,196,141 | -1.57(-10.30%) |
Jul 19, 2024 | 14.28 | 15.51 | 14.14 | 15.25 | 6,767,349 | +1.15(+8.16%) |
Jul 18, 2024 | 13.88 | 14.33 | 13.21 | 14.10 | 9,436,218 | -0.08(-0.56%) |
Jul 17, 2024 | 13.72 | 14.43 | 13.16 | 14.18 | 8,945,808 | +0.83(+6.22%) |
Jul 16, 2024 | 13.50 | 14.50 | 13.13 | 13.35 | 10,140,080 | -0.39(-2.84%) |
Jul 15, 2024 | 13.39 | 13.86 | 12.31 | 13.74 | 11,796,751 | -0.53(-3.71%) |
Jul 12, 2024 | 15.82 | 16.16 | 13.81 | 14.27 | 15,974,212 | -0.90(-5.93%) |
Jul 11, 2024 | 12.96 | 15.28 | 12.25 | 15.17 | 22,793,716 | +2.19(+16.87%) |
Jul 10, 2024 | 13.04 | 13.52 | 12.55 | 12.98 | 9,656,945 | -0.10(-0.76%) |
Jul 09, 2024 | 14.30 | 14.39 | 12.72 | 13.08 | 12,197,568 | -1.03(-7.30%) |
Jul 08, 2024 | 14.72 | 15.05 | 13.37 | 14.11 | 8,874,742 | -0.15(-1.05%) |
Jul 05, 2024 | 14.44 | 15.35 | 14.09 | 14.26 | 7,582,937 | -0.58(-3.91%) |
Jul 03, 2024 | 16.67 | 16.71 | 14.59 | 14.84 | 9,843,182 | -2.38(-13.82%) |
Jul 02, 2024 | 19.69 | 19.84 | 17.20 | 17.22 | 6,754,845 | -4.34(-20.13%) |
Jul 01, 2024 | 23.69 | 23.69 | 20.71 | 21.56 | 4,346,407 | -2.89(-11.82%) |
Jun 28, 2024 | 24.11 | 25.13 | 23.18 | 24.45 | 1,766,417 | -0.16(-0.65%) |
Jun 27, 2024 | 25.11 | 25.42 | 24.30 | 24.61 | 1,036,545 | -0.24(-0.97%) |
Jun 26, 2024 | 27.75 | 27.75 | 24.50 | 24.85 | 1,905,205 | -2.62(-9.54%) |
Jun 25, 2024 | 28.49 | 29.15 | 27.32 | 27.47 | 801,383 | -1.50(-5.18%) |
Jun 24, 2024 | 28.24 | 29.02 | 27.20 | 28.97 | 711,877 | +0.13(+0.45%) |
Jun 21, 2024 | 29.20 | 29.58 | 28.56 | 28.84 | 524,667 | -0.46(-1.57%) |
Jun 20, 2024 | 28.38 | 29.85 | 28.19 | 29.30 | 740,467 | +1.04(+3.68%) |
Jun 18, 2024 | 27.78 | 29.00 | 27.64 | 28.26 | 1,597,850 | +0.76(+2.76%) |
Jun 17, 2024 | 30.74 | 30.99 | 27.08 | 27.50 | 2,427,808 | -3.25(-10.57%) |
Jun 14, 2024 | 28.24 | 31.07 | 28.18 | 30.75 | 1,253,117 | +1.52(+5.20%) |
Jun 13, 2024 | 27.24 | 29.66 | 26.30 | 29.23 | 2,665,342 | -1.92(-6.16%) |
Jun 12, 2024 | 33.57 | 34.05 | 29.84 | 31.15 | 2,169,260 | -2.63(-7.79%) |
Jun 11, 2024 | 32.53 | 34.92 | 32.24 | 33.78 | 1,298,153 | +1.25(+3.84%) |
Jun 10, 2024 | 31.72 | 32.73 | 30.88 | 32.53 | 832,694 | +1.29(+4.13%) |
Jun 07, 2024 | 31.69 | 31.89 | 30.58 | 31.24 | 860,324 | +0.19(+0.61%) |
Jun 06, 2024 | 32.35 | 32.96 | 30.42 | 31.05 | 1,091,674 | -1.08(-3.36%) |
Jun 05, 2024 | 32.01 | 33.16 | 31.73 | 32.13 | 767,224 | -0.11(-0.34%) |
Jun 04, 2024 | 32.24 | 32.45 | 31.15 | 32.24 | 877,478 | +0.63(+1.99%) |
Jun 03, 2024 | 31.05 | 32.27 | 29.50 | 31.61 | 1,345,526 | +0.62(+2.00%) |
May 31, 2024 | 30.87 | 32.46 | 30.27 | 30.99 | 1,059,637 | +0.27(+0.88%) |
May 30, 2024 | 30.91 | 31.96 | 29.39 | 30.72 | 1,441,101 | -0.96(-3.03%) |
May 29, 2024 | 32.37 | 32.40 | 31.00 | 31.68 | 871,120 | +0.22(+0.70%) |
May 28, 2024 | 31.58 | 32.66 | 31.00 | 31.46 | 841,866 | +0.87(+2.84%) |
May 24, 2024 | 32.39 | 32.68 | 30.32 | 30.59 | 1,267,369 | -2.05(-6.28%) |
May 23, 2024 | 29.92 | 32.81 | 29.92 | 32.64 | 1,283,534 | +2.21(+7.26%) |
May 22, 2024 | 29.59 | 31.05 | 29.38 | 30.43 | 1,264,223 | +1.96(+6.88%) |
May 21, 2024 | 32.74 | 32.90 | 28.41 | 28.47 | 1,846,515 | -4.39(-13.36%) |
May 20, 2024 | 31.91 | 33.39 | 31.90 | 32.86 | 650,760 | +0.94(+2.94%) |
May 17, 2024 | 33.40 | 33.73 | 31.16 | 31.92 | 1,009,545 | -1.01(-3.07%) |
May 16, 2024 | 33.27 | 34.21 | 32.58 | 32.93 | 643,091 | -0.26(-0.78%) |
May 15, 2024 | 31.10 | 33.51 | 31.10 | 33.19 | 1,161,793 | +1.27(+3.98%) |
May 14, 2024 | 33.15 | 33.31 | 31.20 | 31.92 | 1,609,388 | -2.26(-6.61%) |
May 13, 2024 | 35.02 | 35.40 | 32.71 | 34.18 | 1,428,631 | -1.47(-4.12%) |
May 10, 2024 | 33.82 | 35.91 | 33.81 | 35.65 | 1,111,881 | +1.41(+4.12%) |
May 09, 2024 | 33.03 | 34.44 | 32.90 | 34.24 | 998,109 | +1.05(+3.16%) |
May 08, 2024 | 34.35 | 34.82 | 32.72 | 33.19 | 1,697,261 | +1.13(+3.52%) |
May 07, 2024 | 30.61 | 32.18 | 30.32 | 32.06 | 989,377 | +2.26(+7.58%) |
May 06, 2024 | 30.12 | 30.66 | 28.88 | 29.80 | 1,314,366 | -1.23(-3.96%) |
May 03, 2024 | 30.73 | 31.98 | 29.80 | 31.03 | 1,509,690 | -0.39(-1.24%) |
May 02, 2024 | 30.44 | 32.79 | 29.89 | 31.42 | 1,443,764 | +0.05(+0.16%) |