Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.99 | 17.66 | 16.66 | 17.12 | 26,195,804 | +0.94(+5.81%) |
Jul 25, 2024 | 16.23 | 16.73 | 15.55 | 16.18 | 25,087,848 | -0.39(-2.35%) |
Jul 24, 2024 | 17.68 | 17.94 | 16.50 | 16.57 | 32,369,610 | -0.88(-5.04%) |
Jul 23, 2024 | 17.97 | 19.04 | 17.36 | 17.45 | 31,791,076 | -0.68(-3.75%) |
Jul 22, 2024 | 18.07 | 18.61 | 17.05 | 18.13 | 30,042,472 | +0.29(+1.63%) |
Jul 19, 2024 | 17.12 | 18.48 | 16.99 | 17.84 | 32,829,946 | +0.77(+4.51%) |
Jul 18, 2024 | 19.45 | 19.53 | 16.68 | 17.07 | 37,289,232 | -2.00(-10.49%) |
Jul 17, 2024 | 19.22 | 20.49 | 18.08 | 19.07 | 39,518,056 | -0.72(-3.64%) |
Jul 16, 2024 | 18.32 | 20.16 | 18.28 | 19.79 | 49,251,528 | +1.49(+8.14%) |
Jul 15, 2024 | 16.96 | 18.78 | 16.72 | 18.30 | 58,078,364 | +2.45(+15.46%) |
Jul 12, 2024 | 15.08 | 16.16 | 15.06 | 15.85 | 29,243,170 | +0.89(+5.95%) |
Jul 11, 2024 | 15.69 | 15.90 | 14.84 | 14.96 | 33,909,564 | -0.22(-1.45%) |
Jul 10, 2024 | 15.38 | 15.44 | 15.02 | 15.18 | 15,801,311 | -0.04(-0.26%) |
Jul 09, 2024 | 15.67 | 15.75 | 15.08 | 15.22 | 23,920,252 | -0.20(-1.30%) |
Jul 08, 2024 | 16.38 | 16.56 | 15.17 | 15.42 | 32,623,224 | -0.63(-3.93%) |
Jul 05, 2024 | 15.45 | 16.13 | 15.12 | 16.05 | 30,904,940 | -0.10(-0.62%) |
Jul 03, 2024 | 16.54 | 16.81 | 15.92 | 16.15 | 19,266,268 | -0.78(-4.61%) |
Jul 02, 2024 | 17.94 | 18.14 | 16.91 | 16.93 | 26,623,282 | -0.99(-5.52%) |
Jul 01, 2024 | 16.40 | 18.42 | 16.26 | 17.92 | 40,424,400 | +1.97(+12.35%) |
Jun 28, 2024 | 16.20 | 16.45 | 15.73 | 15.95 | 35,723,536 | -0.10(-0.62%) |
Jun 27, 2024 | 16.58 | 16.91 | 16.02 | 16.05 | 28,091,598 | -0.03(-0.19%) |
Jun 26, 2024 | 16.39 | 17.23 | 15.92 | 16.08 | 23,460,688 | -0.53(-3.19%) |
Jun 25, 2024 | 16.66 | 17.18 | 16.29 | 16.61 | 28,224,568 | +0.10(+0.61%) |
Jun 24, 2024 | 16.46 | 16.95 | 16.12 | 16.51 | 22,644,192 | -0.78(-4.51%) |
Jun 21, 2024 | 18.39 | 18.74 | 17.23 | 17.29 | 36,002,964 | -1.88(-9.81%) |
Jun 20, 2024 | 19.94 | 20.64 | 18.87 | 19.17 | 35,845,604 | -0.31(-1.59%) |
Jun 18, 2024 | 18.69 | 19.62 | 18.37 | 19.48 | 31,089,312 | +0.24(+1.25%) |
Jun 17, 2024 | 17.39 | 19.44 | 16.86 | 19.24 | 34,281,744 | +1.53(+8.64%) |
Jun 14, 2024 | 17.90 | 18.82 | 17.27 | 17.71 | 36,530,552 | -0.25(-1.42%) |
Jun 13, 2024 | 17.42 | 18.37 | 16.89 | 17.96 | 32,545,794 | +0.71(+4.14%) |
Jun 12, 2024 | 16.45 | 18.09 | 16.14 | 17.25 | 46,459,376 | +1.30(+8.15%) |
Jun 11, 2024 | 15.29 | 15.96 | 14.23 | 15.95 | 30,329,460 | +0.25(+1.59%) |
Jun 10, 2024 | 15.62 | 16.12 | 15.26 | 15.70 | 22,463,304 | +0.12(+0.77%) |
Jun 07, 2024 | 16.39 | 17.96 | 15.56 | 15.58 | 44,653,484 | -0.75(-4.59%) |
Jun 06, 2024 | 16.29 | 17.12 | 16.06 | 16.33 | 29,266,402 | -0.03(-0.18%) |
Jun 05, 2024 | 16.51 | 16.67 | 15.56 | 16.36 | 26,945,956 | +0.27(+1.68%) |
Jun 04, 2024 | 15.83 | 16.70 | 15.33 | 16.09 | 29,960,412 | +0.44(+2.78%) |
Jun 03, 2024 | 16.60 | 17.13 | 15.41 | 15.65 | 25,983,188 | -0.42(-2.58%) |
May 31, 2024 | 16.68 | 16.82 | 15.54 | 16.07 | 24,462,932 | -0.32(-1.95%) |
May 30, 2024 | 17.19 | 17.88 | 16.24 | 16.39 | 30,747,492 | -0.68(-3.98%) |
May 29, 2024 | 17.29 | 17.77 | 16.84 | 17.07 | 21,620,820 | -0.62(-3.50%) |
May 28, 2024 | 17.92 | 18.94 | 17.18 | 17.69 | 37,745,952 | +0.06(+0.34%) |
May 24, 2024 | 17.25 | 18.16 | 16.82 | 17.63 | 31,356,484 | +0.54(+3.16%) |
May 23, 2024 | 18.69 | 18.77 | 16.77 | 17.09 | 32,634,368 | -1.35(-7.32%) |
May 22, 2024 | 18.32 | 20.15 | 18.17 | 18.44 | 37,934,612 | +0.02(+0.11%) |
May 21, 2024 | 18.44 | 19.02 | 17.93 | 18.42 | 28,719,428 | +0.11(+0.60%) |
May 20, 2024 | 16.28 | 18.53 | 15.70 | 18.31 | 36,539,708 | +2.28(+14.22%) |
May 17, 2024 | 16.80 | 17.53 | 15.93 | 16.03 | 31,358,120 | -0.44(-2.67%) |
May 16, 2024 | 16.81 | 17.41 | 16.41 | 16.47 | 23,007,320 | -0.65(-3.80%) |
May 15, 2024 | 16.27 | 17.18 | 15.21 | 17.12 | 40,096,232 | +1.76(+11.46%) |
May 14, 2024 | 15.16 | 16.05 | 15.03 | 15.36 | 22,710,346 | -0.19(-1.22%) |
May 13, 2024 | 16.05 | 17.10 | 15.41 | 15.55 | 25,336,920 | -0.02(-0.13%) |
May 10, 2024 | 17.35 | 18.08 | 15.55 | 15.57 | 34,286,844 | -1.02(-6.15%) |
May 09, 2024 | 16.81 | 17.39 | 16.18 | 16.59 | 25,956,232 | +0.22(+1.34%) |
May 08, 2024 | 16.14 | 16.71 | 15.30 | 16.37 | 22,485,368 | -0.17(-1.03%) |
May 07, 2024 | 17.31 | 17.48 | 16.22 | 16.54 | 21,852,300 | -0.89(-5.11%) |
May 06, 2024 | 16.57 | 18.32 | 16.48 | 17.43 | 26,439,376 | +1.28(+7.93%) |
May 03, 2024 | 16.72 | 17.38 | 15.93 | 16.15 | 25,038,468 | +0.21(+1.32%) |
May 02, 2024 | 16.10 | 16.30 | 15.31 | 15.94 | 21,408,992 | +0.29(+1.85%) |