Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.45 | 20.90 | 20.20 | 20.55 | 2,558,660 | +0.27(+1.33%) |
Jul 18, 2024 | 20.64 | 20.78 | 19.69 | 20.28 | 4,042,441 | +0.01(+0.05%) |
Jul 17, 2024 | 20.80 | 20.99 | 19.58 | 20.27 | 4,243,587 | +0.10(+0.50%) |
Jul 16, 2024 | 19.25 | 20.18 | 19.25 | 20.17 | 3,861,956 | +1.02(+5.33%) |
Jul 15, 2024 | 18.37 | 19.21 | 18.33 | 19.15 | 5,919,037 | +1.49(+8.44%) |
Jul 12, 2024 | 17.40 | 18.06 | 17.36 | 17.66 | 2,489,873 | +0.41(+2.38%) |
Jul 11, 2024 | 16.88 | 17.28 | 16.79 | 17.25 | 1,958,432 | +0.64(+3.85%) |
Jul 10, 2024 | 17.04 | 17.15 | 16.41 | 16.61 | 1,908,289 | -0.34(-2.01%) |
Jul 09, 2024 | 17.63 | 17.75 | 16.94 | 16.95 | 1,824,377 | -0.17(-0.99%) |
Jul 08, 2024 | 17.30 | 17.30 | 16.30 | 17.12 | 2,934,528 | -0.28(-1.61%) |
Jul 05, 2024 | 17.45 | 17.84 | 17.35 | 17.40 | 1,650,067 | +0.00(+0.00%) |
Jul 03, 2024 | 17.51 | 17.70 | 17.35 | 17.40 | 1,042,967 | -0.04(-0.23%) |
Jul 02, 2024 | 18.10 | 18.10 | 17.40 | 17.44 | 2,530,877 | -0.76(-4.18%) |
Jul 01, 2024 | 17.70 | 18.22 | 17.60 | 18.20 | 2,554,066 | +0.55(+3.12%) |
Jun 28, 2024 | 17.35 | 17.69 | 17.16 | 17.65 | 6,449,783 | +0.33(+1.91%) |
Jun 27, 2024 | 16.43 | 17.50 | 16.43 | 17.32 | 4,224,823 | +0.90(+5.48%) |
Jun 26, 2024 | 16.37 | 16.88 | 16.30 | 16.42 | 5,121,796 | +0.01(+0.06%) |
Jun 25, 2024 | 16.20 | 16.45 | 16.07 | 16.41 | 2,506,243 | +0.45(+2.82%) |
Jun 24, 2024 | 16.02 | 16.12 | 15.64 | 15.96 | 2,251,079 | +0.34(+2.18%) |
Jun 21, 2024 | 15.38 | 15.62 | 15.06 | 15.62 | 3,045,738 | +0.17(+1.10%) |
Jun 20, 2024 | 15.61 | 15.72 | 15.31 | 15.45 | 2,164,268 | -0.15(-0.96%) |
Jun 18, 2024 | 15.48 | 15.87 | 15.45 | 15.60 | 2,943,261 | -0.47(-2.92%) |
Jun 17, 2024 | 16.19 | 16.36 | 15.97 | 16.07 | 1,539,911 | +0.03(+0.19%) |
Jun 14, 2024 | 16.24 | 16.52 | 15.91 | 16.04 | 1,838,759 | -0.39(-2.37%) |
Jun 13, 2024 | 17.22 | 17.35 | 16.42 | 16.43 | 1,930,123 | -0.95(-5.47%) |
Jun 12, 2024 | 16.95 | 17.58 | 16.72 | 17.38 | 2,872,466 | +0.88(+5.33%) |
Jun 11, 2024 | 16.35 | 16.77 | 16.19 | 16.50 | 1,403,542 | +0.13(+0.79%) |
Jun 10, 2024 | 16.50 | 16.73 | 16.36 | 16.37 | 2,119,653 | -0.36(-2.15%) |
Jun 07, 2024 | 16.34 | 16.92 | 16.15 | 16.73 | 1,853,072 | +0.35(+2.14%) |
Jun 06, 2024 | 16.52 | 17.05 | 16.38 | 16.38 | 1,404,964 | -0.16(-0.97%) |
Jun 05, 2024 | 15.98 | 16.62 | 15.81 | 16.54 | 1,839,894 | +0.89(+5.69%) |
Jun 04, 2024 | 15.96 | 16.01 | 15.52 | 15.65 | 1,879,255 | -0.31(-1.94%) |
Jun 03, 2024 | 16.52 | 16.59 | 15.86 | 15.96 | 2,189,677 | -0.37(-2.27%) |
May 31, 2024 | 16.49 | 16.67 | 16.07 | 16.33 | 1,882,491 | -0.13(-0.79%) |
May 30, 2024 | 17.02 | 17.12 | 16.29 | 16.46 | 3,068,649 | -0.67(-3.91%) |
May 29, 2024 | 16.86 | 17.21 | 16.74 | 17.13 | 1,785,371 | +0.13(+0.76%) |
May 28, 2024 | 17.35 | 17.69 | 16.94 | 17.00 | 2,826,186 | -0.25(-1.45%) |
May 24, 2024 | 17.16 | 17.39 | 16.94 | 17.25 | 1,789,701 | +0.10(+0.58%) |
May 23, 2024 | 16.72 | 17.46 | 16.39 | 17.15 | 6,311,910 | -0.99(-5.46%) |
May 22, 2024 | 18.11 | 18.58 | 18.10 | 18.14 | 1,606,391 | -0.10(-0.55%) |
May 21, 2024 | 18.33 | 18.50 | 17.88 | 18.24 | 3,883,354 | +0.62(+3.52%) |
May 20, 2024 | 17.45 | 17.71 | 17.34 | 17.62 | 1,562,129 | +0.20(+1.15%) |
May 17, 2024 | 17.15 | 17.49 | 17.12 | 17.42 | 1,696,954 | +0.32(+1.87%) |
May 16, 2024 | 17.00 | 17.24 | 16.82 | 17.10 | 2,193,191 | +0.08(+0.47%) |
May 15, 2024 | 16.57 | 17.04 | 16.42 | 17.02 | 3,526,691 | +0.72(+4.42%) |
May 14, 2024 | 15.99 | 16.52 | 15.90 | 16.30 | 2,964,440 | +0.52(+3.30%) |
May 13, 2024 | 15.91 | 16.09 | 15.64 | 15.78 | 2,473,184 | -0.02(-0.13%) |
May 10, 2024 | 15.79 | 15.92 | 15.44 | 15.80 | 3,464,260 | +0.00(+0.00%) |
May 09, 2024 | 15.50 | 15.89 | 15.34 | 15.80 | 3,355,067 | +0.23(+1.48%) |
May 08, 2024 | 15.34 | 15.78 | 15.02 | 15.57 | 4,134,371 | +0.19(+1.24%) |
May 07, 2024 | 15.55 | 15.90 | 14.90 | 15.38 | 9,171,140 | +2.38(+18.31%) |
May 06, 2024 | 12.86 | 13.11 | 12.86 | 13.00 | 2,714,234 | +0.18(+1.40%) |
May 03, 2024 | 12.86 | 12.87 | 12.57 | 12.82 | 1,147,150 | +0.21(+1.67%) |
May 02, 2024 | 12.60 | 12.73 | 12.36 | 12.61 | 1,774,541 | +0.01(+0.08%) |