Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 36.98 | 38.31 | 35.73 | 36.00 | 616,381 | -0.22(-0.61%) |
Jul 17, 2024 | 38.68 | 38.92 | 35.70 | 36.22 | 636,446 | -3.28(-8.30%) |
Jul 16, 2024 | 39.80 | 40.40 | 38.50 | 39.50 | 660,828 | +0.85(+2.20%) |
Jul 15, 2024 | 37.33 | 39.09 | 36.01 | 38.65 | 820,921 | +1.82(+4.94%) |
Jul 12, 2024 | 38.90 | 38.90 | 35.05 | 36.83 | 859,170 | -1.53(-3.99%) |
Jul 11, 2024 | 37.92 | 40.48 | 36.49 | 38.36 | 942,221 | +1.35(+3.65%) |
Jul 10, 2024 | 34.15 | 37.13 | 33.98 | 37.01 | 730,891 | +2.83(+8.28%) |
Jul 09, 2024 | 33.64 | 34.25 | 31.23 | 34.18 | 715,394 | +2.60(+8.23%) |
Jul 08, 2024 | 35.63 | 36.36 | 30.34 | 31.58 | 1,363,340 | -3.29(-9.44%) |
Jul 05, 2024 | 32.07 | 35.59 | 31.59 | 34.87 | 758,714 | +2.96(+9.28%) |
Jul 03, 2024 | 31.00 | 33.18 | 30.71 | 31.91 | 522,085 | +1.17(+3.81%) |
Jul 02, 2024 | 30.95 | 33.74 | 30.00 | 30.74 | 1,638,254 | -0.18(-0.58%) |
Jul 01, 2024 | 27.07 | 31.80 | 24.76 | 30.92 | 1,873,082 | +3.89(+14.39%) |
Jun 28, 2024 | 22.64 | 28.13 | 22.24 | 27.03 | 3,623,469 | +4.54(+20.19%) |
Jun 27, 2024 | 20.85 | 22.53 | 20.40 | 22.49 | 410,263 | +1.83(+8.86%) |
Jun 26, 2024 | 19.83 | 20.70 | 19.66 | 20.66 | 237,262 | +0.32(+1.57%) |
Jun 25, 2024 | 20.87 | 21.35 | 19.98 | 20.34 | 1,031,986 | -0.48(-2.31%) |
Jun 24, 2024 | 20.95 | 22.40 | 20.58 | 20.82 | 424,327 | +0.01(+0.05%) |
Jun 21, 2024 | 20.05 | 20.88 | 19.97 | 20.81 | 392,436 | +0.67(+3.33%) |
Jun 20, 2024 | 19.00 | 20.26 | 18.88 | 20.14 | 222,414 | +1.14(+6.00%) |
Jun 18, 2024 | 18.85 | 19.14 | 18.54 | 19.00 | 210,078 | +0.17(+0.90%) |
Jun 17, 2024 | 18.27 | 18.89 | 18.27 | 18.83 | 323,404 | +0.31(+1.67%) |
Jun 14, 2024 | 19.72 | 19.98 | 18.00 | 18.52 | 460,317 | -1.43(-7.17%) |
Jun 13, 2024 | 19.02 | 20.49 | 18.78 | 19.95 | 244,513 | +0.96(+5.06%) |
Jun 12, 2024 | 19.68 | 20.13 | 18.52 | 18.99 | 289,592 | -0.10(-0.50%) |
Jun 11, 2024 | 18.29 | 19.22 | 17.96 | 19.09 | 380,911 | +0.98(+5.38%) |
Jun 10, 2024 | 17.31 | 18.16 | 15.64 | 18.11 | 421,585 | +0.56(+3.19%) |
Jun 07, 2024 | 17.50 | 17.95 | 17.00 | 17.55 | 181,900 | -0.19(-1.07%) |
Jun 06, 2024 | 18.40 | 18.52 | 17.55 | 17.74 | 179,822 | -0.64(-3.48%) |
Jun 05, 2024 | 18.35 | 18.46 | 17.55 | 18.38 | 184,079 | +0.31(+1.72%) |
Jun 04, 2024 | 18.93 | 18.93 | 17.77 | 18.07 | 201,599 | -0.86(-4.54%) |
Jun 03, 2024 | 19.20 | 19.78 | 18.50 | 18.93 | 262,585 | +0.06(+0.32%) |
May 31, 2024 | 17.97 | 18.94 | 17.79 | 18.87 | 626,829 | +0.97(+5.42%) |
May 30, 2024 | 18.30 | 18.68 | 17.65 | 17.90 | 268,079 | -0.31(-1.70%) |
May 29, 2024 | 18.15 | 18.50 | 17.91 | 18.21 | 390,285 | -0.45(-2.41%) |
May 28, 2024 | 18.86 | 19.27 | 18.08 | 18.66 | 298,179 | -0.14(-0.74%) |
May 24, 2024 | 19.35 | 19.35 | 18.41 | 18.80 | 167,002 | -0.14(-0.74%) |
May 23, 2024 | 19.73 | 19.93 | 18.57 | 18.94 | 250,374 | -0.79(-4.00%) |
May 22, 2024 | 20.72 | 21.28 | 19.66 | 19.73 | 243,269 | -0.67(-3.28%) |
May 21, 2024 | 20.83 | 21.22 | 19.68 | 20.40 | 197,623 | -0.44(-2.11%) |
May 20, 2024 | 20.49 | 21.79 | 20.44 | 20.84 | 193,683 | +0.15(+0.72%) |
May 17, 2024 | 20.75 | 20.84 | 20.26 | 20.69 | 193,757 | +0.18(+0.88%) |
May 16, 2024 | 21.05 | 21.34 | 20.25 | 20.51 | 240,919 | -0.63(-2.98%) |
May 15, 2024 | 20.79 | 21.41 | 20.38 | 21.14 | 188,049 | +0.79(+3.88%) |
May 14, 2024 | 20.45 | 20.92 | 19.75 | 20.35 | 113,364 | +0.42(+2.11%) |
May 13, 2024 | 20.13 | 20.74 | 19.80 | 19.93 | 151,228 | -0.19(-0.94%) |
May 10, 2024 | 22.00 | 22.29 | 20.02 | 20.12 | 156,226 | -1.87(-8.50%) |
May 09, 2024 | 21.72 | 22.10 | 21.62 | 21.99 | 139,394 | +0.29(+1.34%) |
May 08, 2024 | 21.44 | 22.24 | 21.41 | 21.70 | 273,545 | -0.35(-1.56%) |
May 07, 2024 | 20.66 | 22.51 | 20.37 | 22.05 | 316,024 | +1.45(+7.01%) |
May 06, 2024 | 21.55 | 21.58 | 20.45 | 20.60 | 427,903 | -0.77(-3.63%) |
May 03, 2024 | 23.50 | 23.95 | 21.07 | 21.38 | 482,414 | -1.43(-6.29%) |
May 02, 2024 | 22.04 | 23.16 | 21.46 | 22.81 | 293,900 | +0.85(+3.87%) |