Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 19.15 | 19.66 | 19.13 | 19.53 | 11,754,894 | +0.44(+2.30%) |
Jul 11, 2024 | 18.50 | 19.14 | 18.10 | 19.09 | 12,478,383 | +0.34(+1.81%) |
Jul 10, 2024 | 18.80 | 19.04 | 18.59 | 18.75 | 9,221,363 | +0.09(+0.48%) |
Jul 09, 2024 | 18.24 | 18.72 | 18.20 | 18.66 | 11,590,744 | +0.54(+2.98%) |
Jul 08, 2024 | 17.56 | 18.38 | 17.55 | 18.12 | 13,668,789 | +0.64(+3.66%) |
Jul 05, 2024 | 17.47 | 17.56 | 17.16 | 17.48 | 10,882,367 | -0.06(-0.34%) |
Jul 03, 2024 | 17.69 | 17.74 | 17.35 | 17.54 | 6,121,577 | -0.07(-0.40%) |
Jul 02, 2024 | 17.65 | 17.89 | 17.46 | 17.61 | 8,150,588 | -0.07(-0.40%) |
Jul 01, 2024 | 18.80 | 18.86 | 17.47 | 17.68 | 14,192,619 | -1.11(-5.91%) |
Jun 28, 2024 | 18.67 | 18.88 | 18.57 | 18.79 | 21,044,300 | +0.15(+0.80%) |
Jun 27, 2024 | 18.68 | 18.75 | 18.30 | 18.64 | 8,498,683 | +0.04(+0.22%) |
Jun 26, 2024 | 18.09 | 18.68 | 17.97 | 18.60 | 10,055,021 | +0.31(+1.69%) |
Jun 25, 2024 | 17.89 | 18.51 | 17.64 | 18.29 | 19,525,200 | +0.89(+5.11%) |
Jun 24, 2024 | 17.35 | 17.60 | 17.18 | 17.40 | 9,475,032 | +0.11(+0.64%) |
Jun 21, 2024 | 17.11 | 17.30 | 16.94 | 17.29 | 11,560,747 | +0.11(+0.64%) |
Jun 20, 2024 | 16.89 | 17.24 | 16.85 | 17.18 | 9,353,828 | +0.21(+1.24%) |
Jun 18, 2024 | 17.35 | 17.45 | 16.89 | 16.97 | 10,560,384 | +0.06(+0.35%) |
Jun 17, 2024 | 16.44 | 17.00 | 16.18 | 16.91 | 17,763,698 | +0.35(+2.11%) |
Jun 14, 2024 | 17.66 | 17.69 | 16.36 | 16.56 | 21,408,556 | -1.34(-7.49%) |
Jun 13, 2024 | 18.04 | 18.07 | 17.55 | 17.90 | 9,584,400 | -0.10(-0.56%) |
Jun 12, 2024 | 17.97 | 18.21 | 17.87 | 18.00 | 12,058,269 | +0.50(+2.86%) |
Jun 11, 2024 | 17.47 | 17.69 | 17.34 | 17.50 | 7,295,935 | -0.08(-0.46%) |
Jun 10, 2024 | 17.67 | 17.86 | 17.43 | 17.58 | 7,965,546 | -0.21(-1.18%) |
Jun 07, 2024 | 17.94 | 18.10 | 17.64 | 17.79 | 8,598,141 | -0.38(-2.09%) |
Jun 06, 2024 | 18.36 | 18.56 | 17.92 | 18.17 | 12,041,132 | -0.27(-1.46%) |
Jun 05, 2024 | 17.95 | 18.48 | 17.72 | 18.44 | 16,122,779 | +0.57(+3.19%) |
Jun 04, 2024 | 17.21 | 17.90 | 17.21 | 17.87 | 15,180,732 | +0.68(+3.96%) |
Jun 03, 2024 | 16.70 | 17.23 | 16.64 | 17.19 | 12,781,200 | +0.59(+3.55%) |
May 31, 2024 | 16.51 | 16.65 | 16.15 | 16.60 | 10,657,109 | +0.15(+0.91%) |
May 30, 2024 | 16.49 | 16.61 | 16.27 | 16.45 | 7,854,511 | -0.04(-0.24%) |
May 29, 2024 | 16.33 | 16.56 | 15.91 | 16.49 | 12,325,673 | -0.07(-0.42%) |
May 28, 2024 | 16.66 | 16.91 | 16.43 | 16.56 | 20,045,164 | +0.56(+3.50%) |
May 24, 2024 | 15.79 | 16.16 | 15.73 | 16.00 | 11,523,361 | +0.43(+2.76%) |
May 23, 2024 | 16.30 | 16.36 | 15.53 | 15.57 | 15,592,335 | -0.69(-4.24%) |
May 22, 2024 | 16.93 | 16.93 | 16.11 | 16.26 | 14,197,822 | -0.67(-3.96%) |
May 21, 2024 | 17.08 | 17.38 | 16.83 | 16.93 | 15,826,139 | -0.01(-0.06%) |
May 20, 2024 | 16.48 | 17.18 | 16.36 | 16.94 | 33,463,844 | +1.19(+7.56%) |
May 17, 2024 | 15.93 | 16.11 | 15.68 | 15.75 | 12,987,093 | -0.14(-0.88%) |
May 16, 2024 | 15.72 | 16.24 | 15.68 | 15.89 | 18,014,756 | +0.17(+1.08%) |
May 15, 2024 | 15.67 | 15.91 | 15.63 | 15.72 | 14,406,517 | +0.10(+0.64%) |
May 14, 2024 | 15.85 | 16.03 | 15.61 | 15.62 | 28,768,176 | -0.22(-1.39%) |
May 13, 2024 | 16.17 | 16.31 | 15.80 | 15.84 | 10,839,322 | -0.26(-1.61%) |
May 10, 2024 | 16.21 | 16.28 | 15.84 | 16.10 | 10,004,453 | -0.10(-0.62%) |
May 09, 2024 | 16.09 | 16.35 | 15.97 | 16.20 | 10,309,829 | +0.11(+0.68%) |
May 08, 2024 | 15.53 | 16.10 | 15.47 | 16.09 | 18,740,048 | +0.49(+3.14%) |
May 07, 2024 | 16.18 | 16.22 | 15.56 | 15.60 | 17,941,328 | -0.60(-3.70%) |
May 06, 2024 | 16.17 | 16.42 | 16.11 | 16.20 | 19,241,032 | +0.21(+1.31%) |
May 03, 2024 | 16.15 | 16.36 | 15.90 | 15.99 | 17,016,698 | +0.04(+0.25%) |
May 02, 2024 | 16.28 | 16.28 | 15.68 | 15.95 | 25,670,600 | -0.13(-0.81%) |