Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 14.79 | 15.05 | 14.05 | 14.23 | 1,280,157 | -0.71(-4.75%) |
Jul 29, 2024 | 15.21 | 15.42 | 14.89 | 14.94 | 640,271 | -0.48(-3.11%) |
Jul 26, 2024 | 15.56 | 15.81 | 15.01 | 15.42 | 1,462,973 | +0.26(+1.72%) |
Jul 25, 2024 | 15.52 | 15.66 | 15.07 | 15.16 | 1,174,374 | -0.36(-2.32%) |
Jul 24, 2024 | 15.83 | 16.09 | 15.45 | 15.52 | 1,010,351 | -0.44(-2.76%) |
Jul 23, 2024 | 15.61 | 16.15 | 15.52 | 15.96 | 1,081,796 | +0.13(+0.82%) |
Jul 22, 2024 | 16.08 | 16.22 | 15.53 | 15.83 | 1,765,470 | -0.28(-1.74%) |
Jul 19, 2024 | 17.10 | 17.49 | 16.06 | 16.11 | 2,633,597 | -1.20(-6.93%) |
Jul 18, 2024 | 19.25 | 19.37 | 17.27 | 17.31 | 1,877,750 | -1.84(-9.61%) |
Jul 17, 2024 | 19.83 | 20.67 | 19.11 | 19.15 | 1,472,854 | -0.86(-4.30%) |
Jul 16, 2024 | 18.87 | 20.12 | 18.21 | 20.01 | 2,060,670 | +0.71(+3.68%) |
Jul 15, 2024 | 18.76 | 19.48 | 18.48 | 19.30 | 1,258,038 | +0.58(+3.10%) |
Jul 12, 2024 | 19.33 | 19.50 | 17.82 | 18.72 | 1,756,341 | -0.41(-2.14%) |
Jul 11, 2024 | 18.58 | 19.23 | 17.95 | 19.13 | 1,362,899 | +1.21(+6.75%) |
Jul 10, 2024 | 18.68 | 18.80 | 17.50 | 17.92 | 1,991,872 | -0.73(-3.91%) |
Jul 09, 2024 | 19.80 | 20.04 | 18.59 | 18.65 | 1,361,858 | -1.21(-6.09%) |
Jul 08, 2024 | 20.09 | 20.35 | 19.62 | 19.86 | 1,172,393 | -0.30(-1.49%) |
Jul 05, 2024 | 20.24 | 20.62 | 20.12 | 20.16 | 1,814,331 | -0.03(-0.15%) |
Jul 03, 2024 | 19.29 | 21.37 | 19.21 | 20.19 | 2,770,418 | +1.26(+6.66%) |
Jul 02, 2024 | 16.99 | 18.93 | 16.92 | 18.93 | 2,686,703 | +2.26(+13.56%) |
Jul 01, 2024 | 16.78 | 16.97 | 16.44 | 16.67 | 1,215,322 | -0.08(-0.48%) |
Jun 28, 2024 | 16.45 | 17.10 | 16.36 | 16.75 | 1,708,044 | +0.84(+5.28%) |
Jun 27, 2024 | 16.52 | 16.60 | 15.80 | 15.91 | 853,594 | -0.48(-2.93%) |
Jun 26, 2024 | 16.47 | 16.53 | 15.80 | 16.39 | 1,003,556 | -0.11(-0.67%) |
Jun 25, 2024 | 16.63 | 16.68 | 16.30 | 16.50 | 965,957 | -0.25(-1.49%) |
Jun 24, 2024 | 16.52 | 17.18 | 16.49 | 16.75 | 1,194,431 | +0.24(+1.45%) |
Jun 21, 2024 | 15.75 | 16.51 | 15.64 | 16.51 | 4,559,174 | +0.55(+3.45%) |
Jun 20, 2024 | 15.52 | 16.42 | 15.49 | 15.96 | 1,507,289 | +0.67(+4.38%) |
Jun 18, 2024 | 15.34 | 15.75 | 15.23 | 15.29 | 1,004,535 | -0.17(-1.10%) |
Jun 17, 2024 | 14.94 | 15.48 | 14.73 | 15.46 | 1,434,364 | +0.22(+1.44%) |
Jun 14, 2024 | 15.06 | 15.61 | 14.81 | 15.24 | 1,300,641 | -0.11(-0.72%) |
Jun 13, 2024 | 15.24 | 15.49 | 15.04 | 15.35 | 882,871 | -0.03(-0.20%) |
Jun 12, 2024 | 16.01 | 16.29 | 15.36 | 15.38 | 823,742 | +0.09(+0.59%) |
Jun 11, 2024 | 15.30 | 15.39 | 14.95 | 15.29 | 1,427,871 | -0.50(-3.17%) |
Jun 10, 2024 | 15.69 | 16.00 | 15.53 | 15.79 | 1,305,693 | -0.02(-0.13%) |
Jun 07, 2024 | 16.07 | 16.34 | 15.60 | 15.81 | 1,446,914 | -0.87(-5.22%) |
Jun 06, 2024 | 16.89 | 17.18 | 16.60 | 16.68 | 815,247 | -0.20(-1.18%) |
Jun 05, 2024 | 16.58 | 16.89 | 16.53 | 16.88 | 811,366 | +0.25(+1.50%) |
Jun 04, 2024 | 17.50 | 17.50 | 16.45 | 16.63 | 1,465,677 | -1.08(-6.10%) |
Jun 03, 2024 | 18.54 | 18.66 | 17.54 | 17.71 | 980,878 | -0.62(-3.38%) |
May 31, 2024 | 19.42 | 19.48 | 18.18 | 18.33 | 1,094,837 | -0.89(-4.63%) |
May 30, 2024 | 18.32 | 19.22 | 18.32 | 19.22 | 779,349 | +0.40(+2.13%) |
May 29, 2024 | 18.25 | 18.84 | 18.23 | 18.82 | 736,533 | +0.08(+0.43%) |
May 28, 2024 | 18.66 | 19.02 | 18.19 | 18.74 | 846,364 | +0.79(+4.40%) |
May 24, 2024 | 17.86 | 18.36 | 17.76 | 17.95 | 693,843 | +0.32(+1.82%) |
May 23, 2024 | 17.64 | 17.74 | 17.18 | 17.63 | 1,031,904 | +0.16(+0.92%) |
May 22, 2024 | 18.36 | 18.42 | 17.14 | 17.47 | 1,637,059 | -1.49(-7.86%) |
May 21, 2024 | 19.06 | 19.88 | 18.83 | 18.96 | 1,600,030 | +0.08(+0.42%) |
May 20, 2024 | 17.97 | 18.89 | 17.90 | 18.88 | 1,712,961 | +1.03(+5.77%) |
May 17, 2024 | 17.59 | 18.30 | 17.46 | 17.85 | 1,243,174 | +0.63(+3.66%) |
May 16, 2024 | 17.60 | 17.70 | 17.16 | 17.22 | 793,625 | -0.35(-1.99%) |
May 15, 2024 | 17.60 | 17.67 | 17.28 | 17.57 | 1,074,150 | +0.28(+1.62%) |
May 14, 2024 | 18.00 | 18.11 | 17.13 | 17.29 | 1,269,058 | -0.49(-2.76%) |
May 13, 2024 | 17.33 | 18.09 | 17.33 | 17.78 | 1,433,248 | +0.64(+3.73%) |
May 10, 2024 | 17.32 | 17.54 | 16.98 | 17.14 | 839,338 | +0.01(+0.06%) |
May 09, 2024 | 16.97 | 17.46 | 16.85 | 17.13 | 1,351,204 | +0.27(+1.60%) |
May 08, 2024 | 17.21 | 17.36 | 16.84 | 16.86 | 1,120,848 | -0.69(-3.93%) |
May 07, 2024 | 17.44 | 17.66 | 17.29 | 17.55 | 1,859,989 | +0.15(+0.86%) |
May 06, 2024 | 17.29 | 17.73 | 17.20 | 17.40 | 1,056,708 | +0.59(+3.51%) |
May 03, 2024 | 16.56 | 16.88 | 16.27 | 16.81 | 1,228,864 | +0.53(+3.26%) |
May 02, 2024 | 16.30 | 16.46 | 15.67 | 16.28 | 1,713,015 | +0.27(+1.69%) |