Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 18.01 | 18.24 | 17.74 | 17.88 | 244,025 | -0.11(-0.61%) |
Jul 18, 2024 | 18.61 | 18.80 | 17.89 | 17.99 | 297,145 | -0.62(-3.33%) |
Jul 17, 2024 | 18.27 | 18.73 | 18.14 | 18.61 | 455,890 | -0.06(-0.32%) |
Jul 16, 2024 | 19.02 | 19.02 | 18.37 | 18.67 | 538,212 | +0.06(+0.32%) |
Jul 15, 2024 | 17.40 | 18.89 | 17.28 | 18.61 | 673,526 | +1.23(+7.08%) |
Jul 12, 2024 | 17.57 | 17.73 | 17.34 | 17.38 | 453,689 | -0.06(-0.34%) |
Jul 11, 2024 | 17.60 | 17.84 | 17.30 | 17.44 | 372,558 | +0.14(+0.81%) |
Jul 10, 2024 | 17.63 | 17.70 | 17.09 | 17.30 | 302,095 | -0.20(-1.14%) |
Jul 09, 2024 | 18.13 | 18.19 | 17.12 | 17.50 | 425,272 | -0.68(-3.74%) |
Jul 08, 2024 | 18.14 | 18.25 | 17.91 | 18.18 | 471,508 | +0.12(+0.66%) |
Jul 05, 2024 | 17.73 | 18.26 | 17.59 | 18.06 | 452,887 | +0.07(+0.39%) |
Jul 03, 2024 | 18.06 | 18.19 | 17.91 | 17.99 | 193,104 | -0.05(-0.28%) |
Jul 02, 2024 | 17.74 | 18.13 | 17.56 | 18.04 | 590,362 | +0.24(+1.35%) |
Jul 01, 2024 | 18.32 | 18.39 | 17.78 | 17.80 | 711,218 | -0.46(-2.52%) |
Jun 28, 2024 | 18.71 | 19.08 | 18.05 | 18.26 | 2,320,411 | -0.46(-2.46%) |
Jun 27, 2024 | 17.75 | 18.78 | 17.70 | 18.72 | 498,096 | +1.13(+6.42%) |
Jun 26, 2024 | 17.78 | 17.78 | 17.46 | 17.59 | 357,550 | +0.09(+0.51%) |
Jun 25, 2024 | 17.05 | 17.55 | 16.79 | 17.50 | 419,057 | +0.45(+2.64%) |
Jun 24, 2024 | 16.69 | 17.14 | 16.53 | 17.05 | 326,341 | +0.28(+1.67%) |
Jun 21, 2024 | 16.56 | 16.90 | 16.35 | 16.77 | 741,889 | +0.27(+1.64%) |
Jun 20, 2024 | 16.84 | 16.89 | 16.25 | 16.50 | 451,463 | -0.36(-2.14%) |
Jun 18, 2024 | 17.31 | 17.32 | 16.67 | 16.86 | 439,545 | -0.45(-2.60%) |
Jun 17, 2024 | 17.67 | 17.75 | 16.96 | 17.31 | 1,395,654 | -0.62(-3.46%) |
Jun 14, 2024 | 17.71 | 18.14 | 17.71 | 17.93 | 387,547 | +0.08(+0.45%) |
Jun 13, 2024 | 18.63 | 18.63 | 17.80 | 17.85 | 442,536 | -0.78(-4.19%) |
Jun 12, 2024 | 18.33 | 19.46 | 18.29 | 18.63 | 524,220 | +0.70(+3.90%) |
Jun 11, 2024 | 18.04 | 18.15 | 17.54 | 17.93 | 396,639 | -0.23(-1.27%) |
Jun 10, 2024 | 17.85 | 18.31 | 17.69 | 18.16 | 437,836 | +0.19(+1.06%) |
Jun 07, 2024 | 18.24 | 18.24 | 17.57 | 17.97 | 705,439 | -0.44(-2.39%) |
Jun 06, 2024 | 19.10 | 19.47 | 16.93 | 18.41 | 2,927,104 | -3.12(-14.49%) |
Jun 05, 2024 | 21.47 | 21.99 | 21.06 | 21.53 | 888,110 | +0.26(+1.22%) |
Jun 04, 2024 | 21.64 | 21.97 | 21.06 | 21.27 | 456,232 | -0.30(-1.39%) |
Jun 03, 2024 | 22.81 | 23.11 | 21.32 | 21.57 | 1,149,605 | -1.10(-4.85%) |
May 31, 2024 | 23.81 | 23.95 | 22.17 | 22.67 | 981,724 | -1.17(-4.91%) |
May 30, 2024 | 25.06 | 25.18 | 23.69 | 23.84 | 405,546 | -1.71(-6.69%) |
May 29, 2024 | 25.51 | 26.06 | 25.40 | 25.55 | 272,777 | -0.44(-1.69%) |
May 28, 2024 | 26.67 | 26.67 | 25.92 | 25.99 | 297,822 | -0.55(-2.07%) |
May 24, 2024 | 26.28 | 27.07 | 26.28 | 26.54 | 230,639 | +0.26(+0.99%) |
May 23, 2024 | 27.09 | 27.48 | 26.15 | 26.28 | 273,719 | -0.55(-2.05%) |
May 22, 2024 | 27.90 | 28.07 | 26.41 | 26.83 | 372,908 | -1.31(-4.66%) |
May 21, 2024 | 28.14 | 28.67 | 27.93 | 28.14 | 253,807 | -0.14(-0.50%) |
May 20, 2024 | 27.49 | 28.30 | 27.37 | 28.28 | 710,525 | +0.70(+2.54%) |
May 17, 2024 | 26.64 | 27.61 | 26.37 | 27.58 | 536,806 | +1.06(+4.00%) |
May 16, 2024 | 26.81 | 26.95 | 26.44 | 26.52 | 248,823 | -0.30(-1.12%) |
May 15, 2024 | 26.55 | 26.95 | 26.07 | 26.82 | 265,661 | +0.83(+3.19%) |
May 14, 2024 | 26.19 | 26.63 | 25.95 | 25.99 | 449,350 | -0.09(-0.35%) |
May 13, 2024 | 26.35 | 26.90 | 25.93 | 26.08 | 327,689 | +0.02(+0.08%) |
May 10, 2024 | 26.04 | 26.94 | 25.97 | 26.06 | 422,143 | +0.08(+0.31%) |
May 09, 2024 | 25.47 | 26.05 | 25.46 | 25.98 | 294,673 | +0.41(+1.60%) |
May 08, 2024 | 25.82 | 26.15 | 25.48 | 25.57 | 700,057 | -0.46(-1.77%) |
May 07, 2024 | 25.99 | 26.20 | 25.57 | 26.03 | 354,225 | -0.01(-0.04%) |
May 06, 2024 | 26.20 | 26.49 | 25.97 | 26.04 | 256,014 | +0.15(+0.58%) |
May 03, 2024 | 25.86 | 26.36 | 25.77 | 25.89 | 391,555 | +0.72(+2.86%) |
May 02, 2024 | 24.48 | 25.19 | 23.84 | 25.17 | 399,368 | +0.95(+3.92%) |