Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 29.20 | 30.10 | 28.62 | 29.80 | 1,704,534 | +0.73(+2.51%) |
Jul 11, 2024 | 28.09 | 29.50 | 27.81 | 29.07 | 1,181,135 | +1.64(+5.98%) |
Jul 10, 2024 | 27.60 | 27.65 | 26.18 | 27.43 | 887,120 | +0.15(+0.55%) |
Jul 09, 2024 | 28.40 | 29.14 | 27.22 | 27.28 | 1,581,211 | -0.78(-2.78%) |
Jul 08, 2024 | 25.96 | 28.80 | 25.85 | 28.06 | 2,376,748 | +2.41(+9.40%) |
Jul 05, 2024 | 26.29 | 26.73 | 25.28 | 25.65 | 1,130,018 | -0.30(-1.16%) |
Jul 03, 2024 | 24.16 | 26.28 | 24.10 | 25.95 | 1,037,313 | +1.86(+7.72%) |
Jul 02, 2024 | 23.18 | 24.24 | 22.77 | 24.09 | 712,412 | +1.11(+4.83%) |
Jul 01, 2024 | 23.57 | 23.84 | 22.12 | 22.98 | 911,033 | -0.41(-1.75%) |
Jun 28, 2024 | 24.57 | 24.80 | 23.03 | 23.39 | 6,103,115 | -0.88(-3.63%) |
Jun 27, 2024 | 23.42 | 25.25 | 23.40 | 24.27 | 1,678,516 | +0.67(+2.84%) |
Jun 26, 2024 | 24.13 | 24.22 | 23.02 | 23.60 | 962,676 | -0.44(-1.83%) |
Jun 25, 2024 | 23.21 | 24.42 | 22.77 | 24.04 | 1,018,085 | +0.83(+3.58%) |
Jun 24, 2024 | 24.31 | 24.89 | 22.59 | 23.21 | 1,220,405 | -1.22(-4.99%) |
Jun 21, 2024 | 24.04 | 24.66 | 23.52 | 24.43 | 705,082 | -0.07(-0.29%) |
Jun 20, 2024 | 25.32 | 25.37 | 24.18 | 24.50 | 1,414,258 | -0.68(-2.70%) |
Jun 18, 2024 | 24.81 | 25.76 | 24.10 | 25.18 | 1,234,110 | +0.14(+0.56%) |
Jun 17, 2024 | 25.85 | 26.55 | 24.93 | 25.04 | 1,231,337 | -0.88(-3.40%) |
Jun 14, 2024 | 26.05 | 27.38 | 25.43 | 25.92 | 1,347,271 | -0.42(-1.59%) |
Jun 13, 2024 | 24.13 | 27.27 | 24.13 | 26.34 | 2,565,592 | +2.79(+11.85%) |
Jun 12, 2024 | 23.17 | 24.26 | 23.03 | 23.55 | 1,366,185 | +1.59(+7.24%) |
Jun 11, 2024 | 21.46 | 22.09 | 21.24 | 21.96 | 697,851 | -0.11(-0.50%) |
Jun 10, 2024 | 21.00 | 22.44 | 21.00 | 22.07 | 785,381 | +0.71(+3.32%) |
Jun 07, 2024 | 21.09 | 21.76 | 21.00 | 21.36 | 734,784 | -0.18(-0.84%) |
Jun 06, 2024 | 22.26 | 22.50 | 21.16 | 21.54 | 1,015,353 | -0.81(-3.62%) |
Jun 05, 2024 | 21.21 | 22.40 | 21.21 | 22.35 | 1,398,260 | +1.32(+6.28%) |
Jun 04, 2024 | 20.49 | 21.19 | 19.41 | 21.03 | 1,314,398 | +0.26(+1.25%) |
Jun 03, 2024 | 20.00 | 21.00 | 19.25 | 20.77 | 1,983,033 | +1.59(+8.29%) |
May 31, 2024 | 17.98 | 19.65 | 17.81 | 19.18 | 1,792,095 | +1.74(+9.98%) |
May 30, 2024 | 17.95 | 20.69 | 16.59 | 17.44 | 3,973,019 | +1.65(+10.45%) |
May 29, 2024 | 15.51 | 15.93 | 15.43 | 15.79 | 883,149 | -0.14(-0.88%) |
May 28, 2024 | 16.24 | 16.35 | 15.77 | 15.93 | 585,894 | -0.13(-0.81%) |
May 24, 2024 | 15.23 | 16.06 | 15.23 | 16.06 | 554,129 | +0.95(+6.29%) |
May 23, 2024 | 15.90 | 15.92 | 14.85 | 15.11 | 432,260 | -0.69(-4.37%) |
May 22, 2024 | 15.11 | 16.07 | 15.11 | 15.80 | 818,587 | +0.56(+3.67%) |
May 21, 2024 | 14.26 | 15.43 | 14.24 | 15.24 | 695,231 | +0.90(+6.28%) |
May 20, 2024 | 13.91 | 14.47 | 13.74 | 14.34 | 371,508 | +0.33(+2.36%) |
May 17, 2024 | 14.15 | 14.30 | 13.92 | 14.01 | 213,312 | -0.20(-1.41%) |
May 16, 2024 | 14.40 | 14.43 | 14.20 | 14.21 | 170,155 | -0.28(-1.93%) |
May 15, 2024 | 14.35 | 14.75 | 14.16 | 14.49 | 435,875 | +0.46(+3.28%) |
May 14, 2024 | 14.05 | 14.49 | 13.94 | 14.03 | 400,422 | +0.02(+0.14%) |
May 13, 2024 | 13.79 | 14.04 | 13.72 | 14.01 | 279,736 | +0.49(+3.62%) |
May 10, 2024 | 13.85 | 14.02 | 13.50 | 13.52 | 272,844 | -0.29(-2.10%) |
May 09, 2024 | 13.51 | 13.91 | 13.45 | 13.81 | 256,590 | +0.24(+1.77%) |
May 08, 2024 | 13.23 | 13.67 | 13.07 | 13.57 | 185,744 | +0.04(+0.30%) |
May 07, 2024 | 13.79 | 13.89 | 13.42 | 13.53 | 257,941 | -0.21(-1.53%) |
May 06, 2024 | 13.47 | 13.74 | 13.41 | 13.74 | 653,587 | +0.37(+2.77%) |
May 03, 2024 | 13.40 | 13.48 | 13.14 | 13.37 | 249,525 | +0.38(+2.93%) |
May 02, 2024 | 12.88 | 13.16 | 12.57 | 12.99 | 327,282 | +0.35(+2.77%) |