Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 17.34 | 17.34 | 16.53 | 17.03 | 3,652,721 | -0.35(-2.01%) |
Jul 25, 2024 | 17.75 | 17.84 | 17.34 | 17.38 | 2,737,320 | -0.35(-1.97%) |
Jul 24, 2024 | 18.13 | 18.41 | 17.60 | 17.73 | 2,560,573 | -0.56(-3.06%) |
Jul 23, 2024 | 17.70 | 18.55 | 17.65 | 18.29 | 3,228,412 | +0.54(+3.04%) |
Jul 22, 2024 | 17.50 | 18.01 | 17.03 | 17.75 | 5,058,939 | +0.82(+4.84%) |
Jul 19, 2024 | 17.11 | 17.11 | 16.52 | 16.93 | 4,070,965 | -0.58(-3.31%) |
Jul 18, 2024 | 18.25 | 18.54 | 17.43 | 17.51 | 4,923,196 | -0.40(-2.23%) |
Jul 17, 2024 | 17.99 | 18.34 | 17.68 | 17.91 | 4,832,554 | -0.39(-2.13%) |
Jul 16, 2024 | 18.29 | 18.44 | 17.88 | 18.30 | 2,444,775 | +0.19(+1.05%) |
Jul 15, 2024 | 17.66 | 18.23 | 17.32 | 18.11 | 4,361,366 | +1.06(+6.22%) |
Jul 12, 2024 | 17.50 | 17.59 | 16.73 | 17.05 | 9,290,730 | -0.82(-4.59%) |
Jul 11, 2024 | 18.50 | 18.60 | 17.64 | 17.87 | 8,080,334 | -1.96(-9.88%) |
Jul 10, 2024 | 19.40 | 20.21 | 19.25 | 19.83 | 5,948,072 | +0.43(+2.22%) |
Jul 09, 2024 | 18.75 | 19.54 | 18.50 | 19.40 | 5,664,941 | +0.64(+3.41%) |
Jul 08, 2024 | 20.61 | 20.68 | 18.65 | 18.76 | 11,354,824 | -3.35(-15.15%) |
Jul 05, 2024 | 21.74 | 22.32 | 20.87 | 22.11 | 7,243,788 | -0.62(-2.73%) |
Jul 03, 2024 | 22.97 | 23.37 | 22.72 | 22.73 | 1,781,717 | +0.15(+0.66%) |
Jul 02, 2024 | 22.99 | 23.78 | 22.25 | 22.58 | 3,749,586 | -0.39(-1.70%) |
Jul 01, 2024 | 22.39 | 22.98 | 22.06 | 22.97 | 3,423,958 | +0.80(+3.61%) |
Jun 28, 2024 | 21.83 | 22.62 | 21.76 | 22.17 | 3,889,304 | +0.45(+2.07%) |
Jun 27, 2024 | 21.61 | 22.60 | 21.37 | 21.72 | 3,139,803 | +0.12(+0.56%) |
Jun 26, 2024 | 20.91 | 21.68 | 20.75 | 21.60 | 2,934,900 | +0.89(+4.30%) |
Jun 25, 2024 | 20.15 | 20.83 | 20.15 | 20.71 | 2,598,219 | +0.46(+2.27%) |
Jun 24, 2024 | 19.95 | 20.77 | 19.66 | 20.25 | 4,304,898 | +0.60(+3.05%) |
Jun 21, 2024 | 19.66 | 20.08 | 19.21 | 19.65 | 3,787,411 | -0.51(-2.53%) |
Jun 20, 2024 | 19.54 | 20.78 | 19.51 | 20.16 | 5,281,658 | +1.15(+6.05%) |
Jun 18, 2024 | 19.08 | 19.45 | 18.60 | 19.01 | 3,343,031 | +0.17(+0.90%) |
Jun 17, 2024 | 18.69 | 18.95 | 18.22 | 18.84 | 2,389,081 | +0.31(+1.67%) |
Jun 14, 2024 | 18.55 | 19.05 | 18.50 | 18.53 | 3,973,394 | -0.24(-1.28%) |
Jun 13, 2024 | 18.80 | 18.86 | 18.04 | 18.77 | 4,060,693 | +0.31(+1.68%) |
Jun 12, 2024 | 18.23 | 18.91 | 17.96 | 18.46 | 4,689,073 | +0.81(+4.59%) |
Jun 11, 2024 | 19.04 | 19.05 | 16.84 | 17.65 | 12,942,250 | -2.89(-14.07%) |
Jun 10, 2024 | 19.83 | 20.79 | 19.54 | 20.54 | 4,967,546 | +1.00(+5.12%) |
Jun 07, 2024 | 19.19 | 20.10 | 19.10 | 19.54 | 8,832,503 | +0.20(+1.03%) |
Jun 06, 2024 | 21.65 | 21.72 | 18.80 | 19.34 | 20,158,004 | -4.46(-18.74%) |
Jun 05, 2024 | 21.50 | 23.82 | 21.50 | 23.80 | 7,963,643 | +2.52(+11.84%) |
Jun 04, 2024 | 21.70 | 22.09 | 20.95 | 21.28 | 5,848,746 | +0.06(+0.28%) |
Jun 03, 2024 | 22.13 | 22.22 | 20.21 | 21.22 | 10,533,858 | -1.08(-4.84%) |
May 31, 2024 | 22.26 | 23.28 | 22.16 | 22.30 | 8,813,809 | +0.85(+3.97%) |
May 30, 2024 | 21.20 | 21.81 | 20.68 | 21.45 | 3,947,309 | +0.43(+2.02%) |
May 29, 2024 | 21.51 | 22.20 | 20.96 | 21.02 | 5,367,800 | -0.81(-3.72%) |
May 28, 2024 | 21.71 | 22.10 | 20.67 | 21.83 | 7,287,536 | +1.02(+4.90%) |
May 24, 2024 | 19.29 | 21.07 | 19.20 | 20.81 | 9,861,288 | +1.61(+8.40%) |
May 23, 2024 | 18.78 | 19.23 | 18.30 | 19.20 | 5,456,104 | +0.39(+2.05%) |
May 22, 2024 | 17.96 | 18.91 | 16.93 | 18.82 | 6,910,878 | +0.76(+4.22%) |
May 21, 2024 | 17.14 | 18.68 | 17.01 | 18.05 | 9,721,672 | -0.92(-4.85%) |
May 20, 2024 | 18.76 | 19.35 | 18.38 | 18.97 | 7,061,620 | +0.45(+2.40%) |
May 17, 2024 | 18.75 | 18.92 | 18.37 | 18.53 | 3,745,857 | -0.22(-1.16%) |
May 16, 2024 | 18.69 | 18.88 | 18.43 | 18.75 | 4,728,382 | +0.25(+1.34%) |
May 15, 2024 | 18.92 | 19.14 | 17.39 | 18.50 | 7,568,760 | -0.34(-1.79%) |
May 14, 2024 | 18.62 | 19.59 | 18.46 | 18.84 | 7,372,597 | +0.17(+0.90%) |
May 13, 2024 | 17.60 | 19.01 | 17.56 | 18.67 | 8,351,378 | +1.27(+7.28%) |
May 10, 2024 | 16.61 | 17.91 | 16.54 | 17.40 | 14,301,546 | +1.34(+8.31%) |
May 09, 2024 | 14.84 | 16.09 | 14.84 | 16.07 | 10,731,379 | +1.44(+9.88%) |
May 08, 2024 | 13.80 | 14.65 | 13.68 | 14.62 | 4,515,032 | +0.71(+5.12%) |
May 07, 2024 | 13.42 | 14.02 | 13.39 | 13.91 | 4,407,082 | +0.63(+4.77%) |
May 06, 2024 | 12.86 | 13.73 | 12.84 | 13.28 | 6,987,764 | +0.53(+4.19%) |
May 03, 2024 | 12.54 | 12.81 | 12.47 | 12.74 | 2,627,021 | +0.36(+2.88%) |
May 02, 2024 | 13.37 | 13.41 | 12.16 | 12.39 | 4,938,909 | -0.83(-6.29%) |