Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.07 | 17.28 | 16.98 | 17.14 | 1,015,561 | -0.06(-0.35%) |
Jul 18, 2024 | 17.70 | 18.21 | 17.09 | 17.20 | 1,276,785 | -0.37(-2.11%) |
Jul 17, 2024 | 17.76 | 18.04 | 17.42 | 17.57 | 725,665 | -0.24(-1.35%) |
Jul 16, 2024 | 18.04 | 18.15 | 17.73 | 17.81 | 1,953,641 | -0.72(-3.89%) |
Jul 15, 2024 | 18.85 | 18.85 | 18.33 | 18.53 | 1,275,088 | -1.04(-5.31%) |
Jul 12, 2024 | 19.56 | 19.79 | 19.40 | 19.57 | 885,586 | +0.21(+1.08%) |
Jul 11, 2024 | 19.49 | 19.82 | 19.06 | 19.36 | 807,605 | +0.20(+1.04%) |
Jul 10, 2024 | 19.10 | 19.55 | 18.93 | 19.16 | 920,646 | +0.62(+3.34%) |
Jul 09, 2024 | 17.97 | 18.59 | 17.89 | 18.54 | 1,718,482 | +0.66(+3.69%) |
Jul 08, 2024 | 18.02 | 18.05 | 17.78 | 17.88 | 1,191,707 | -0.31(-1.70%) |
Jul 05, 2024 | 18.30 | 18.46 | 17.91 | 18.19 | 1,162,050 | -0.61(-3.24%) |
Jul 03, 2024 | 18.60 | 19.13 | 18.55 | 18.80 | 1,422,216 | +0.29(+1.57%) |
Jul 02, 2024 | 18.75 | 18.75 | 18.08 | 18.51 | 2,251,525 | -0.46(-2.42%) |
Jul 01, 2024 | 19.27 | 19.47 | 18.96 | 18.97 | 573,954 | -0.10(-0.52%) |
Jun 28, 2024 | 19.11 | 19.49 | 19.00 | 19.07 | 1,021,002 | +0.01(+0.05%) |
Jun 27, 2024 | 19.05 | 19.23 | 18.82 | 19.06 | 630,388 | -0.15(-0.78%) |
Jun 26, 2024 | 19.47 | 19.51 | 19.03 | 19.21 | 987,591 | -0.22(-1.13%) |
Jun 25, 2024 | 19.66 | 19.80 | 19.05 | 19.43 | 1,282,243 | -0.48(-2.41%) |
Jun 24, 2024 | 20.19 | 20.53 | 19.84 | 19.91 | 749,119 | -0.79(-3.82%) |
Jun 21, 2024 | 20.29 | 20.71 | 20.17 | 20.70 | 1,229,301 | -0.20(-0.96%) |
Jun 20, 2024 | 20.76 | 20.98 | 20.46 | 20.90 | 1,513,114 | +0.45(+2.20%) |
Jun 18, 2024 | 20.73 | 20.83 | 20.40 | 20.45 | 777,887 | -0.25(-1.21%) |
Jun 17, 2024 | 20.79 | 21.00 | 20.48 | 20.70 | 1,052,695 | +0.05(+0.24%) |
Jun 14, 2024 | 20.74 | 20.75 | 20.39 | 20.65 | 1,070,056 | -0.41(-1.95%) |
Jun 13, 2024 | 21.50 | 21.62 | 20.86 | 21.06 | 636,783 | -0.42(-1.96%) |
Jun 12, 2024 | 21.42 | 21.87 | 21.12 | 21.48 | 891,493 | +0.23(+1.08%) |
Jun 11, 2024 | 21.39 | 21.66 | 21.18 | 21.25 | 663,388 | -0.44(-2.03%) |
Jun 10, 2024 | 21.52 | 21.70 | 21.37 | 21.69 | 354,548 | +0.22(+1.02%) |
Jun 07, 2024 | 21.52 | 21.91 | 21.37 | 21.47 | 602,325 | -0.09(-0.42%) |
Jun 06, 2024 | 21.68 | 21.96 | 21.20 | 21.56 | 1,694,086 | -0.25(-1.15%) |
Jun 05, 2024 | 22.56 | 22.75 | 21.56 | 21.81 | 1,530,888 | -0.97(-4.26%) |
Jun 04, 2024 | 23.00 | 23.34 | 22.53 | 22.78 | 1,333,064 | -0.42(-1.81%) |
Jun 03, 2024 | 23.00 | 23.38 | 22.85 | 23.20 | 1,279,576 | +0.71(+3.16%) |
May 31, 2024 | 23.20 | 23.43 | 22.18 | 22.49 | 1,445,002 | -1.10(-4.66%) |
May 30, 2024 | 23.55 | 24.07 | 23.45 | 23.59 | 1,957,726 | +0.24(+1.03%) |
May 29, 2024 | 23.26 | 23.49 | 23.18 | 23.35 | 633,568 | -0.10(-0.43%) |
May 28, 2024 | 23.24 | 23.63 | 23.09 | 23.45 | 1,452,676 | +0.94(+4.18%) |
May 24, 2024 | 22.50 | 22.72 | 22.39 | 22.51 | 581,655 | +0.16(+0.72%) |
May 23, 2024 | 22.07 | 22.48 | 21.91 | 22.35 | 1,039,113 | +0.22(+0.99%) |
May 22, 2024 | 22.69 | 22.79 | 21.75 | 22.13 | 1,597,008 | -0.77(-3.36%) |
May 21, 2024 | 22.74 | 23.42 | 22.65 | 22.90 | 2,842,366 | -0.16(-0.69%) |
May 20, 2024 | 23.64 | 23.68 | 22.86 | 23.06 | 1,254,403 | -0.87(-3.64%) |
May 17, 2024 | 23.98 | 24.16 | 23.30 | 23.93 | 2,405,222 | -0.69(-2.80%) |
May 16, 2024 | 24.81 | 25.12 | 24.31 | 24.62 | 1,669,675 | +0.09(+0.37%) |
May 15, 2024 | 24.49 | 24.87 | 24.23 | 24.53 | 1,190,774 | +0.38(+1.57%) |
May 14, 2024 | 22.72 | 24.50 | 21.82 | 24.15 | 2,735,478 | -1.20(-4.73%) |
May 13, 2024 | 25.36 | 25.50 | 24.89 | 25.35 | 2,157,216 | +0.66(+2.67%) |
May 10, 2024 | 24.84 | 25.03 | 24.27 | 24.69 | 964,347 | -0.10(-0.40%) |
May 09, 2024 | 25.00 | 25.16 | 24.51 | 24.79 | 1,619,678 | +0.27(+1.10%) |
May 08, 2024 | 23.60 | 24.79 | 23.35 | 24.52 | 1,212,680 | +0.43(+1.78%) |
May 07, 2024 | 24.37 | 24.50 | 23.85 | 24.09 | 2,091,591 | +0.06(+0.25%) |
May 06, 2024 | 24.15 | 24.23 | 23.79 | 24.03 | 975,442 | +0.01(+0.04%) |
May 03, 2024 | 24.00 | 24.12 | 23.73 | 24.02 | 1,358,453 | -0.18(-0.74%) |
May 02, 2024 | 23.02 | 24.38 | 23.00 | 24.20 | 1,555,427 | +2.00(+9.01%) |