Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 20.99 | 21.07 | 20.01 | 20.24 | 429,202 | -0.57(-2.74%) |
Jul 09, 2024 | 20.56 | 21.14 | 20.06 | 20.81 | 1,134,167 | +0.31(+1.51%) |
Jul 08, 2024 | 19.80 | 20.61 | 19.72 | 20.50 | 579,483 | +1.03(+5.29%) |
Jul 05, 2024 | 19.33 | 19.47 | 18.65 | 19.47 | 527,334 | +0.06(+0.31%) |
Jul 03, 2024 | 19.00 | 20.02 | 18.81 | 19.41 | 396,383 | +0.48(+2.54%) |
Jul 02, 2024 | 20.80 | 21.07 | 18.86 | 18.93 | 868,306 | -1.98(-9.47%) |
Jul 01, 2024 | 20.90 | 22.18 | 20.14 | 20.91 | 983,151 | +0.04(+0.19%) |
Jun 28, 2024 | 20.83 | 20.94 | 19.76 | 20.87 | 3,926,432 | +0.13(+0.63%) |
Jun 27, 2024 | 20.63 | 21.11 | 20.05 | 20.74 | 528,507 | +0.28(+1.37%) |
Jun 26, 2024 | 20.57 | 21.42 | 20.14 | 20.46 | 1,198,612 | -0.34(-1.63%) |
Jun 25, 2024 | 20.96 | 22.44 | 20.76 | 20.80 | 1,167,732 | -0.23(-1.09%) |
Jun 24, 2024 | 21.38 | 21.85 | 20.54 | 21.03 | 756,732 | -0.27(-1.27%) |
Jun 21, 2024 | 21.12 | 21.99 | 20.72 | 21.30 | 2,192,470 | +0.33(+1.57%) |
Jun 20, 2024 | 18.58 | 21.16 | 18.18 | 20.97 | 2,796,766 | +2.53(+13.72%) |
Jun 18, 2024 | 16.38 | 18.90 | 15.34 | 18.44 | 2,842,430 | +3.15(+20.60%) |
Jun 17, 2024 | 16.21 | 16.21 | 14.45 | 15.29 | 2,058,443 | +0.11(+0.72%) |
Jun 14, 2024 | 16.51 | 16.59 | 14.86 | 15.18 | 1,385,544 | -1.55(-9.26%) |
Jun 13, 2024 | 16.51 | 17.25 | 16.31 | 16.73 | 1,375,353 | +0.23(+1.39%) |
Jun 12, 2024 | 16.98 | 17.07 | 16.22 | 16.50 | 1,250,482 | +0.35(+2.17%) |
Jun 11, 2024 | 15.15 | 16.18 | 15.05 | 16.15 | 633,738 | +0.83(+5.42%) |
Jun 10, 2024 | 15.35 | 15.53 | 14.69 | 15.32 | 695,307 | -0.36(-2.30%) |
Jun 07, 2024 | 15.95 | 16.33 | 15.66 | 15.68 | 322,090 | -0.65(-3.98%) |
Jun 06, 2024 | 16.77 | 16.85 | 16.29 | 16.33 | 426,869 | -0.53(-3.14%) |
Jun 05, 2024 | 16.12 | 17.02 | 15.67 | 16.86 | 516,565 | +0.91(+5.71%) |
Jun 04, 2024 | 15.80 | 16.34 | 15.53 | 15.95 | 520,160 | -0.10(-0.62%) |
Jun 03, 2024 | 16.20 | 17.10 | 15.76 | 16.05 | 599,519 | +0.30(+1.90%) |
May 31, 2024 | 15.65 | 16.13 | 15.45 | 15.75 | 1,879,787 | +0.17(+1.09%) |
May 30, 2024 | 15.31 | 15.83 | 15.07 | 15.58 | 685,374 | +0.47(+3.11%) |
May 29, 2024 | 15.31 | 15.50 | 15.07 | 15.11 | 464,032 | -0.43(-2.77%) |
May 28, 2024 | 15.42 | 15.85 | 14.97 | 15.54 | 579,402 | +0.37(+2.44%) |
May 24, 2024 | 15.30 | 15.66 | 14.87 | 15.17 | 530,542 | +0.00(+0.00%) |
May 23, 2024 | 16.12 | 16.20 | 15.11 | 15.17 | 837,597 | -0.94(-5.83%) |
May 22, 2024 | 15.86 | 16.82 | 15.80 | 16.11 | 2,009,146 | +0.17(+1.07%) |
May 21, 2024 | 15.68 | 16.69 | 15.12 | 15.94 | 497,653 | -0.25(-1.54%) |
May 20, 2024 | 16.59 | 17.28 | 16.00 | 16.19 | 1,445,208 | -0.40(-2.41%) |
May 17, 2024 | 15.39 | 16.84 | 14.53 | 16.59 | 3,038,648 | +1.19(+7.73%) |
May 16, 2024 | 15.87 | 15.94 | 15.05 | 15.40 | 584,716 | -0.50(-3.14%) |
May 15, 2024 | 15.41 | 16.57 | 15.41 | 15.90 | 979,111 | +0.95(+6.35%) |
May 14, 2024 | 14.55 | 15.21 | 14.50 | 14.95 | 1,491,701 | +1.01(+7.25%) |
May 13, 2024 | 13.69 | 13.98 | 13.55 | 13.94 | 326,778 | +0.43(+3.18%) |
May 10, 2024 | 14.05 | 14.05 | 13.23 | 13.51 | 335,009 | -0.44(-3.15%) |
May 09, 2024 | 14.06 | 14.52 | 13.79 | 13.95 | 612,560 | -0.03(-0.21%) |
May 08, 2024 | 13.86 | 14.31 | 13.56 | 13.98 | 710,346 | -0.18(-1.27%) |
May 07, 2024 | 13.29 | 14.37 | 13.18 | 14.16 | 644,614 | +0.94(+7.11%) |
May 06, 2024 | 12.81 | 13.51 | 12.77 | 13.22 | 670,780 | +0.44(+3.44%) |
May 03, 2024 | 13.15 | 13.73 | 12.70 | 12.78 | 465,539 | +0.05(+0.39%) |
May 02, 2024 | 13.40 | 13.40 | 12.61 | 12.73 | 1,200,167 | -0.35(-2.68%) |