Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.37 | 17.07 | 16.29 | 16.92 | 3,501,682 | +0.66(+4.06%) |
Jul 18, 2024 | 16.14 | 16.39 | 15.75 | 16.26 | 3,786,737 | -0.05(-0.31%) |
Jul 17, 2024 | 16.05 | 16.45 | 15.70 | 16.31 | 3,866,661 | +0.50(+3.16%) |
Jul 16, 2024 | 15.89 | 16.48 | 15.67 | 15.81 | 4,499,745 | -0.24(-1.50%) |
Jul 15, 2024 | 15.82 | 16.11 | 15.21 | 16.05 | 6,483,171 | -0.29(-1.77%) |
Jul 12, 2024 | 17.21 | 17.40 | 16.09 | 16.34 | 6,398,353 | -0.50(-2.97%) |
Jul 11, 2024 | 15.52 | 16.90 | 15.08 | 16.84 | 8,516,460 | +1.32(+8.51%) |
Jul 10, 2024 | 15.54 | 15.84 | 15.26 | 15.52 | 3,772,008 | -0.05(-0.32%) |
Jul 09, 2024 | 16.30 | 16.33 | 15.37 | 15.57 | 5,219,899 | -0.60(-3.71%) |
Jul 08, 2024 | 16.53 | 16.71 | 15.75 | 16.17 | 4,695,016 | -0.10(-0.61%) |
Jul 05, 2024 | 16.35 | 16.87 | 16.21 | 16.27 | 4,126,173 | -0.31(-1.87%) |
Jul 03, 2024 | 17.50 | 17.51 | 16.45 | 16.58 | 4,949,016 | -1.17(-6.59%) |
Jul 02, 2024 | 18.92 | 18.98 | 17.75 | 17.75 | 4,424,431 | -2.00(-10.13%) |
Jul 01, 2024 | 20.70 | 20.70 | 19.41 | 19.75 | 2,674,827 | -1.27(-6.04%) |
Jun 28, 2024 | 20.85 | 21.30 | 20.46 | 21.02 | 1,195,417 | -0.03(-0.14%) |
Jun 27, 2024 | 21.30 | 21.41 | 20.94 | 21.05 | 707,638 | -0.13(-0.61%) |
Jun 26, 2024 | 22.35 | 22.35 | 21.03 | 21.18 | 1,741,201 | -1.06(-4.77%) |
Jun 25, 2024 | 22.65 | 22.92 | 22.18 | 22.24 | 785,539 | -0.58(-2.55%) |
Jun 24, 2024 | 22.55 | 22.84 | 22.13 | 22.82 | 591,863 | +0.04(+0.17%) |
Jun 21, 2024 | 22.87 | 23.08 | 22.68 | 22.78 | 391,126 | -0.17(-0.74%) |
Jun 20, 2024 | 22.58 | 23.18 | 22.58 | 22.95 | 584,378 | +0.42(+1.85%) |
Jun 18, 2024 | 22.38 | 22.84 | 22.29 | 22.53 | 735,994 | +0.30(+1.34%) |
Jun 17, 2024 | 23.51 | 23.60 | 22.06 | 22.24 | 1,233,432 | -1.23(-5.25%) |
Jun 14, 2024 | 22.47 | 23.61 | 22.47 | 23.47 | 565,453 | +0.59(+2.56%) |
Jun 13, 2024 | 22.13 | 23.04 | 21.76 | 22.88 | 1,854,455 | -0.69(-2.95%) |
Jun 12, 2024 | 24.44 | 24.65 | 23.11 | 23.58 | 1,058,138 | -0.95(-3.89%) |
Jun 11, 2024 | 24.05 | 24.96 | 23.99 | 24.53 | 592,517 | +0.44(+1.81%) |
Jun 10, 2024 | 23.77 | 24.17 | 23.46 | 24.09 | 505,767 | +0.49(+2.06%) |
Jun 07, 2024 | 23.76 | 23.84 | 23.35 | 23.61 | 616,332 | +0.09(+0.38%) |
Jun 06, 2024 | 23.99 | 24.23 | 23.28 | 23.52 | 629,865 | -0.40(-1.66%) |
Jun 05, 2024 | 23.86 | 24.29 | 23.77 | 23.91 | 576,782 | -0.03(-0.12%) |
Jun 04, 2024 | 23.93 | 24.04 | 23.54 | 23.94 | 1,195,703 | +0.23(+0.96%) |
Jun 03, 2024 | 23.48 | 23.95 | 22.92 | 23.72 | 1,203,291 | +0.23(+0.97%) |
May 31, 2024 | 23.45 | 24.04 | 23.20 | 23.49 | 986,317 | +0.11(+0.47%) |
May 30, 2024 | 23.42 | 23.83 | 22.86 | 23.38 | 1,152,546 | -0.33(-1.38%) |
May 29, 2024 | 23.98 | 24.01 | 23.48 | 23.71 | 744,336 | +0.07(+0.29%) |
May 28, 2024 | 23.70 | 24.10 | 23.47 | 23.64 | 664,891 | +0.33(+1.41%) |
May 24, 2024 | 23.93 | 24.07 | 23.20 | 23.31 | 790,519 | -0.76(-3.18%) |
May 23, 2024 | 23.01 | 24.11 | 23.01 | 24.07 | 825,866 | +0.87(+3.77%) |
May 22, 2024 | 22.89 | 23.46 | 22.78 | 23.20 | 1,135,878 | +0.76(+3.41%) |
May 21, 2024 | 23.97 | 24.05 | 22.41 | 22.43 | 1,492,628 | -1.60(-6.65%) |
May 20, 2024 | 23.68 | 24.21 | 23.66 | 24.03 | 753,807 | +0.35(+1.47%) |
May 17, 2024 | 24.22 | 24.34 | 23.39 | 23.69 | 1,081,216 | -0.38(-1.57%) |
May 16, 2024 | 24.14 | 24.51 | 23.91 | 24.06 | 691,220 | -0.08(-0.33%) |
May 15, 2024 | 23.36 | 24.28 | 23.36 | 24.14 | 1,109,823 | +0.47(+1.97%) |
May 14, 2024 | 24.10 | 24.17 | 23.41 | 23.68 | 1,284,497 | -0.80(-3.28%) |
May 13, 2024 | 24.77 | 24.90 | 23.96 | 24.48 | 1,005,991 | -0.52(-2.07%) |
May 10, 2024 | 24.33 | 25.09 | 24.32 | 25.00 | 914,557 | +0.51(+2.07%) |
May 09, 2024 | 24.05 | 24.56 | 23.99 | 24.49 | 916,024 | +0.40(+1.65%) |
May 08, 2024 | 24.50 | 24.70 | 23.92 | 24.09 | 1,308,476 | +0.40(+1.68%) |
May 07, 2024 | 23.12 | 23.73 | 23.02 | 23.70 | 1,086,152 | +0.88(+3.87%) |
May 06, 2024 | 22.94 | 23.15 | 22.47 | 22.81 | 1,115,910 | -0.47(-2.00%) |
May 03, 2024 | 23.15 | 23.64 | 22.83 | 23.28 | 951,278 | -0.15(-0.64%) |
May 02, 2024 | 23.04 | 23.93 | 22.83 | 23.43 | 864,071 | +0.03(+0.13%) |