Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 15.90 | 16.17 | 15.71 | 15.93 | 3,125,011 | -0.12(-0.75%) |
Jul 22, 2024 | 15.93 | 16.08 | 15.75 | 16.05 | 1,972,528 | +0.35(+2.23%) |
Jul 19, 2024 | 16.05 | 16.08 | 15.69 | 15.70 | 3,167,324 | -0.37(-2.30%) |
Jul 18, 2024 | 16.91 | 17.05 | 15.95 | 16.07 | 7,041,564 | -0.73(-4.35%) |
Jul 17, 2024 | 17.12 | 17.14 | 16.75 | 16.80 | 4,392,178 | -0.41(-2.38%) |
Jul 16, 2024 | 17.03 | 17.65 | 17.01 | 17.21 | 5,762,737 | -0.48(-2.71%) |
Jul 15, 2024 | 18.72 | 18.87 | 17.68 | 17.69 | 4,823,860 | -1.40(-7.33%) |
Jul 12, 2024 | 19.19 | 19.45 | 19.02 | 19.09 | 2,384,148 | +0.13(+0.69%) |
Jul 11, 2024 | 19.13 | 19.44 | 18.84 | 18.96 | 3,941,795 | +0.20(+1.07%) |
Jul 10, 2024 | 18.50 | 18.85 | 18.32 | 18.76 | 3,133,902 | +0.29(+1.57%) |
Jul 09, 2024 | 18.02 | 18.50 | 17.99 | 18.47 | 3,059,352 | +0.42(+2.33%) |
Jul 08, 2024 | 17.67 | 18.18 | 17.50 | 18.05 | 5,581,942 | +0.40(+2.27%) |
Jul 05, 2024 | 18.59 | 18.97 | 17.65 | 17.65 | 3,083,258 | -1.24(-6.56%) |
Jul 03, 2024 | 18.47 | 18.93 | 18.45 | 18.89 | 2,041,902 | +0.49(+2.66%) |
Jul 02, 2024 | 18.72 | 18.72 | 18.27 | 18.40 | 3,101,716 | -0.22(-1.18%) |
Jul 01, 2024 | 19.02 | 19.13 | 18.48 | 18.62 | 3,264,627 | -0.19(-1.01%) |
Jun 28, 2024 | 19.19 | 19.19 | 18.64 | 18.81 | 4,101,208 | -0.44(-2.29%) |
Jun 27, 2024 | 19.06 | 19.41 | 18.88 | 19.25 | 2,431,350 | -0.26(-1.33%) |
Jun 26, 2024 | 19.33 | 19.61 | 19.10 | 19.51 | 1,803,573 | +0.17(+0.88%) |
Jun 25, 2024 | 19.75 | 20.15 | 19.26 | 19.34 | 2,091,685 | -0.78(-3.88%) |
Jun 24, 2024 | 19.79 | 20.37 | 19.68 | 20.12 | 2,145,960 | +0.12(+0.60%) |
Jun 21, 2024 | 20.61 | 20.69 | 19.89 | 20.00 | 3,629,260 | -0.77(-3.71%) |
Jun 20, 2024 | 20.40 | 20.89 | 20.40 | 20.77 | 2,747,393 | +0.30(+1.47%) |
Jun 18, 2024 | 20.34 | 20.48 | 20.14 | 20.47 | 3,071,757 | +0.13(+0.64%) |
Jun 17, 2024 | 20.20 | 20.52 | 20.02 | 20.34 | 2,735,053 | +0.06(+0.30%) |
Jun 14, 2024 | 20.14 | 20.48 | 19.91 | 20.28 | 7,850,178 | +0.03(+0.15%) |
Jun 13, 2024 | 20.16 | 20.77 | 20.04 | 20.25 | 1,997,745 | +0.30(+1.50%) |
Jun 12, 2024 | 20.58 | 20.71 | 19.68 | 19.95 | 4,654,527 | -0.54(-2.64%) |
Jun 11, 2024 | 21.35 | 21.35 | 20.41 | 20.49 | 4,984,561 | -0.86(-4.03%) |
Jun 10, 2024 | 21.32 | 21.46 | 20.94 | 21.35 | 1,234,842 | -0.07(-0.33%) |
Jun 07, 2024 | 21.74 | 21.93 | 21.32 | 21.42 | 3,110,737 | -0.51(-2.33%) |
Jun 06, 2024 | 21.60 | 21.99 | 21.33 | 21.93 | 3,270,151 | +0.40(+1.86%) |
Jun 05, 2024 | 21.20 | 21.57 | 21.18 | 21.53 | 2,091,873 | +0.37(+1.75%) |
Jun 04, 2024 | 21.39 | 21.70 | 20.93 | 21.16 | 3,858,864 | -0.34(-1.58%) |
Jun 03, 2024 | 21.41 | 21.63 | 21.05 | 21.50 | 4,988,510 | +0.25(+1.18%) |
May 31, 2024 | 20.85 | 21.27 | 20.48 | 21.25 | 15,562,752 | +0.26(+1.24%) |
May 30, 2024 | 20.37 | 21.00 | 20.22 | 20.99 | 3,846,991 | +0.56(+2.74%) |
May 29, 2024 | 20.91 | 20.95 | 20.40 | 20.43 | 2,718,747 | -0.77(-3.63%) |
May 28, 2024 | 21.59 | 21.88 | 21.05 | 21.20 | 4,441,065 | -0.01(-0.05%) |
May 24, 2024 | 21.65 | 21.65 | 20.90 | 21.21 | 3,031,588 | -0.23(-1.07%) |
May 23, 2024 | 22.25 | 22.25 | 21.26 | 21.44 | 3,614,074 | -0.92(-4.11%) |
May 22, 2024 | 22.12 | 22.74 | 21.97 | 22.36 | 3,921,321 | +0.38(+1.73%) |
May 21, 2024 | 21.72 | 22.68 | 21.52 | 21.98 | 5,493,712 | -0.65(-2.87%) |
May 20, 2024 | 22.01 | 22.64 | 21.91 | 22.63 | 4,695,529 | +0.46(+2.07%) |
May 17, 2024 | 22.07 | 22.48 | 21.88 | 22.17 | 3,502,973 | +0.05(+0.23%) |
May 16, 2024 | 21.65 | 22.16 | 21.39 | 22.12 | 5,342,743 | +0.48(+2.22%) |
May 15, 2024 | 21.44 | 21.68 | 20.96 | 21.64 | 8,012,108 | +0.32(+1.50%) |
May 14, 2024 | 20.97 | 21.38 | 20.77 | 21.32 | 5,696,444 | +0.45(+2.16%) |
May 13, 2024 | 21.02 | 21.28 | 20.75 | 20.87 | 4,746,897 | +0.11(+0.53%) |
May 10, 2024 | 20.34 | 20.89 | 20.23 | 20.76 | 3,392,399 | +0.39(+1.91%) |
May 09, 2024 | 20.36 | 20.63 | 19.83 | 20.37 | 5,614,510 | +0.32(+1.60%) |
May 08, 2024 | 19.93 | 20.14 | 19.84 | 20.05 | 3,043,051 | -0.11(-0.55%) |
May 07, 2024 | 20.05 | 20.22 | 19.75 | 20.16 | 3,218,873 | -0.10(-0.49%) |
May 06, 2024 | 20.60 | 20.74 | 20.01 | 20.26 | 7,664,375 | -0.14(-0.69%) |
May 03, 2024 | 20.46 | 20.57 | 20.02 | 20.40 | 4,281,708 | +0.12(+0.59%) |
May 02, 2024 | 20.03 | 20.60 | 19.89 | 20.28 | 5,298,365 | +0.76(+3.89%) |