Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.57 | 14.75 | 13.79 | 13.98 | 2,052,390 | -0.78(-5.28%) |
Jul 18, 2024 | 16.28 | 16.28 | 14.29 | 14.76 | 3,387,675 | -0.76(-4.90%) |
Jul 17, 2024 | 17.75 | 17.75 | 15.51 | 15.52 | 3,939,695 | -3.91(-20.12%) |
Jul 16, 2024 | 19.88 | 19.94 | 18.79 | 19.43 | 2,206,952 | -0.51(-2.56%) |
Jul 15, 2024 | 20.96 | 21.21 | 19.66 | 19.94 | 2,404,197 | -0.41(-2.01%) |
Jul 12, 2024 | 20.41 | 21.57 | 19.95 | 20.35 | 2,759,961 | -0.12(-0.59%) |
Jul 11, 2024 | 21.00 | 21.62 | 19.39 | 20.47 | 5,150,446 | -0.46(-2.20%) |
Jul 10, 2024 | 20.02 | 21.64 | 19.60 | 20.93 | 5,441,230 | +1.54(+7.94%) |
Jul 09, 2024 | 19.63 | 20.15 | 18.90 | 19.39 | 3,631,094 | -0.41(-2.07%) |
Jul 08, 2024 | 18.98 | 19.84 | 18.62 | 19.80 | 3,949,832 | +1.48(+8.08%) |
Jul 05, 2024 | 17.15 | 18.77 | 17.06 | 18.32 | 2,983,497 | +1.63(+9.77%) |
Jul 03, 2024 | 16.74 | 17.00 | 16.40 | 16.69 | 1,646,969 | -0.11(-0.65%) |
Jul 02, 2024 | 15.39 | 16.86 | 15.36 | 16.80 | 1,999,957 | +1.27(+8.18%) |
Jul 01, 2024 | 16.22 | 16.22 | 14.70 | 15.53 | 2,710,433 | -0.91(-5.54%) |
Jun 28, 2024 | 16.06 | 17.28 | 15.92 | 16.44 | 1,333,861 | +0.52(+3.27%) |
Jun 27, 2024 | 15.38 | 16.13 | 15.38 | 15.92 | 858,465 | +0.40(+2.58%) |
Jun 26, 2024 | 16.16 | 16.16 | 15.23 | 15.52 | 823,424 | -0.55(-3.42%) |
Jun 25, 2024 | 16.16 | 16.21 | 15.31 | 16.07 | 914,963 | -0.02(-0.12%) |
Jun 24, 2024 | 16.00 | 16.70 | 15.67 | 16.09 | 1,209,975 | -0.22(-1.35%) |
Jun 21, 2024 | 16.40 | 16.65 | 15.64 | 16.31 | 1,375,657 | -0.09(-0.55%) |
Jun 20, 2024 | 15.25 | 17.38 | 15.23 | 16.40 | 3,469,923 | +1.38(+9.19%) |
Jun 18, 2024 | 15.51 | 15.55 | 14.80 | 15.02 | 1,132,062 | -0.77(-4.88%) |
Jun 17, 2024 | 15.73 | 15.95 | 14.95 | 15.79 | 1,263,550 | -0.21(-1.31%) |
Jun 14, 2024 | 15.81 | 16.37 | 15.63 | 16.00 | 567,655 | -0.11(-0.68%) |
Jun 13, 2024 | 16.19 | 16.65 | 15.60 | 16.11 | 860,119 | -0.08(-0.49%) |
Jun 12, 2024 | 16.21 | 16.56 | 15.88 | 16.19 | 892,640 | +0.24(+1.50%) |
Jun 11, 2024 | 16.25 | 16.45 | 15.53 | 15.95 | 621,543 | -0.30(-1.85%) |
Jun 10, 2024 | 16.70 | 17.33 | 16.09 | 16.25 | 1,580,817 | -1.55(-8.71%) |
Jun 07, 2024 | 17.51 | 18.14 | 17.45 | 17.80 | 750,485 | +0.18(+1.02%) |
Jun 06, 2024 | 17.34 | 18.18 | 17.02 | 17.62 | 1,065,048 | +0.12(+0.69%) |
Jun 05, 2024 | 16.65 | 17.67 | 16.53 | 17.50 | 1,504,034 | +1.27(+7.83%) |
Jun 04, 2024 | 16.90 | 17.23 | 16.02 | 16.23 | 1,022,140 | -0.74(-4.36%) |
Jun 03, 2024 | 18.45 | 18.57 | 16.42 | 16.97 | 1,418,010 | -0.76(-4.29%) |
May 31, 2024 | 17.69 | 18.22 | 16.27 | 17.73 | 1,156,713 | +0.11(+0.62%) |
May 30, 2024 | 17.85 | 18.09 | 17.07 | 17.62 | 754,626 | +0.28(+1.61%) |
May 29, 2024 | 17.83 | 17.99 | 16.90 | 17.34 | 1,279,979 | -1.39(-7.42%) |
May 28, 2024 | 18.27 | 19.38 | 17.36 | 18.73 | 1,393,925 | +1.07(+6.06%) |
May 24, 2024 | 16.62 | 17.90 | 16.44 | 17.66 | 730,607 | +1.21(+7.36%) |
May 23, 2024 | 18.58 | 19.10 | 15.99 | 16.45 | 1,468,318 | -1.05(-6.00%) |
May 22, 2024 | 17.93 | 18.40 | 17.20 | 17.50 | 683,747 | +0.11(+0.63%) |
May 21, 2024 | 17.29 | 17.63 | 17.01 | 17.39 | 447,730 | -0.37(-2.08%) |
May 20, 2024 | 17.61 | 18.18 | 17.36 | 17.76 | 655,222 | +0.38(+2.19%) |
May 17, 2024 | 18.24 | 18.45 | 16.90 | 17.38 | 902,317 | +0.37(+2.18%) |
May 16, 2024 | 16.64 | 18.10 | 16.48 | 17.01 | 1,517,277 | +0.65(+3.97%) |
May 15, 2024 | 15.60 | 16.38 | 15.43 | 16.36 | 522,349 | +1.27(+8.42%) |
May 14, 2024 | 14.52 | 15.20 | 14.27 | 15.09 | 524,203 | +0.49(+3.36%) |
May 13, 2024 | 14.82 | 15.13 | 14.56 | 14.60 | 206,746 | -0.29(-1.95%) |
May 10, 2024 | 15.42 | 15.75 | 14.75 | 14.89 | 193,997 | -0.10(-0.67%) |
May 09, 2024 | 15.16 | 15.30 | 14.62 | 14.99 | 127,413 | -0.28(-1.83%) |
May 08, 2024 | 15.20 | 15.55 | 15.02 | 15.27 | 145,466 | -0.13(-0.84%) |
May 07, 2024 | 15.73 | 16.00 | 15.25 | 15.40 | 221,552 | -0.31(-1.97%) |
May 06, 2024 | 15.18 | 15.83 | 14.79 | 15.71 | 362,862 | +1.03(+7.02%) |
May 03, 2024 | 14.30 | 14.72 | 14.09 | 14.68 | 512,113 | +0.83(+5.99%) |
May 02, 2024 | 13.69 | 14.12 | 12.92 | 13.85 | 350,672 | +0.32(+2.37%) |