Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 22.53 | 23.18 | 22.52 | 23.09 | 1,290,236 | +0.54(+2.39%) |
Jul 15, 2024 | 21.95 | 22.90 | 21.83 | 22.55 | 1,591,664 | +0.87(+4.01%) |
Jul 12, 2024 | 21.70 | 21.91 | 21.56 | 21.68 | 1,272,795 | +0.19(+0.88%) |
Jul 11, 2024 | 20.70 | 21.51 | 20.60 | 21.49 | 1,373,542 | +0.94(+4.57%) |
Jul 10, 2024 | 20.02 | 20.55 | 19.91 | 20.55 | 908,625 | +0.62(+3.11%) |
Jul 09, 2024 | 20.10 | 20.16 | 19.82 | 19.93 | 1,482,555 | -0.37(-1.82%) |
Jul 08, 2024 | 20.14 | 20.41 | 20.04 | 20.30 | 874,571 | +0.16(+0.79%) |
Jul 05, 2024 | 20.84 | 20.85 | 20.01 | 20.14 | 658,328 | -0.77(-3.68%) |
Jul 03, 2024 | 20.37 | 20.96 | 20.37 | 20.91 | 864,947 | +0.51(+2.50%) |
Jul 02, 2024 | 20.27 | 20.54 | 20.23 | 20.40 | 801,904 | +0.17(+0.84%) |
Jul 01, 2024 | 20.33 | 20.53 | 19.98 | 20.23 | 1,195,963 | +0.01(+0.05%) |
Jun 28, 2024 | 20.19 | 20.39 | 19.97 | 20.22 | 8,000,806 | +0.20(+1.00%) |
Jun 27, 2024 | 19.87 | 20.15 | 19.79 | 20.02 | 825,214 | +0.20(+1.01%) |
Jun 26, 2024 | 19.48 | 19.84 | 19.42 | 19.82 | 1,218,785 | +0.20(+1.02%) |
Jun 25, 2024 | 19.57 | 19.68 | 19.43 | 19.62 | 1,040,255 | +0.06(+0.31%) |
Jun 24, 2024 | 18.96 | 19.68 | 18.95 | 19.56 | 1,099,724 | +0.60(+3.16%) |
Jun 21, 2024 | 19.00 | 19.07 | 18.80 | 18.96 | 2,392,430 | -0.03(-0.16%) |
Jun 20, 2024 | 19.12 | 19.21 | 18.87 | 18.99 | 872,532 | -0.10(-0.52%) |
Jun 18, 2024 | 18.80 | 19.18 | 18.76 | 19.09 | 1,135,589 | +0.32(+1.70%) |
Jun 17, 2024 | 18.54 | 18.82 | 18.46 | 18.77 | 1,224,076 | +0.27(+1.46%) |
Jun 14, 2024 | 18.70 | 18.77 | 18.44 | 18.50 | 1,326,979 | -0.30(-1.60%) |
Jun 13, 2024 | 19.18 | 19.22 | 18.59 | 18.80 | 962,374 | -0.47(-2.44%) |
Jun 12, 2024 | 19.50 | 19.65 | 19.26 | 19.27 | 994,516 | +0.04(+0.21%) |
Jun 11, 2024 | 19.14 | 19.42 | 19.05 | 19.23 | 934,958 | -0.11(-0.57%) |
Jun 10, 2024 | 18.90 | 19.37 | 18.72 | 19.34 | 1,172,605 | +0.43(+2.27%) |
Jun 07, 2024 | 18.87 | 19.05 | 18.70 | 18.91 | 819,375 | +0.04(+0.21%) |
Jun 06, 2024 | 19.06 | 19.12 | 18.74 | 18.87 | 1,001,058 | -0.28(-1.46%) |
Jun 05, 2024 | 18.75 | 19.20 | 18.64 | 19.15 | 1,266,040 | +0.41(+2.19%) |
Jun 04, 2024 | 19.32 | 19.32 | 18.67 | 18.74 | 1,665,682 | -0.73(-3.75%) |
Jun 03, 2024 | 20.55 | 20.60 | 19.22 | 19.47 | 1,288,370 | -0.77(-3.80%) |
May 31, 2024 | 19.74 | 20.32 | 19.64 | 20.24 | 2,026,018 | +0.55(+2.79%) |
May 30, 2024 | 19.59 | 19.80 | 19.56 | 19.69 | 1,499,864 | +0.11(+0.56%) |
May 29, 2024 | 19.63 | 19.95 | 19.51 | 19.58 | 1,770,994 | -0.12(-0.61%) |
May 28, 2024 | 19.91 | 20.05 | 19.65 | 19.70 | 1,322,754 | -0.09(-0.45%) |
May 24, 2024 | 19.58 | 19.82 | 19.48 | 19.79 | 1,125,400 | +0.26(+1.33%) |
May 23, 2024 | 19.86 | 20.00 | 19.49 | 19.53 | 1,318,589 | -0.20(-1.01%) |
May 22, 2024 | 20.95 | 20.95 | 19.36 | 19.73 | 2,866,349 | -1.29(-6.14%) |
May 21, 2024 | 21.32 | 21.61 | 20.98 | 21.02 | 1,691,701 | -0.30(-1.41%) |
May 20, 2024 | 20.69 | 21.42 | 20.68 | 21.32 | 3,376,646 | +0.72(+3.50%) |
May 17, 2024 | 20.48 | 20.62 | 20.19 | 20.60 | 1,257,427 | +0.23(+1.13%) |
May 16, 2024 | 20.00 | 20.42 | 19.95 | 20.37 | 1,632,210 | +0.37(+1.85%) |
May 15, 2024 | 20.03 | 20.09 | 19.77 | 20.00 | 1,692,230 | -0.03(-0.15%) |
May 14, 2024 | 19.79 | 20.07 | 19.60 | 20.03 | 2,147,477 | +0.19(+0.96%) |
May 13, 2024 | 20.31 | 20.35 | 19.73 | 19.84 | 1,156,441 | -0.34(-1.68%) |
May 10, 2024 | 20.51 | 20.59 | 20.01 | 20.18 | 1,264,509 | -0.18(-0.88%) |
May 09, 2024 | 20.16 | 20.57 | 20.13 | 20.36 | 1,439,668 | +0.20(+0.99%) |
May 08, 2024 | 20.07 | 20.23 | 20.05 | 20.16 | 1,154,319 | -0.01(-0.05%) |
May 07, 2024 | 20.31 | 20.66 | 20.15 | 20.17 | 1,831,101 | +0.14(+0.70%) |
May 06, 2024 | 20.22 | 20.35 | 19.96 | 20.03 | 1,078,710 | -0.02(-0.07%) |
May 03, 2024 | 20.04 | 20.09 | 19.66 | 20.05 | 1,572,559 | +0.18(+0.90%) |
May 02, 2024 | 19.69 | 20.03 | 19.62 | 19.87 | 2,110,137 | +0.53(+2.72%) |