Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.83 | 23.23 | 22.75 | 22.90 | 1,559,548 | -0.01(-0.04%) |
Jul 18, 2024 | 23.21 | 23.69 | 22.83 | 22.91 | 2,043,219 | -0.55(-2.34%) |
Jul 17, 2024 | 22.78 | 23.71 | 22.78 | 23.46 | 1,619,914 | +0.00(+0.00%) |
Jul 16, 2024 | 22.52 | 23.49 | 22.41 | 23.46 | 1,852,640 | +1.13(+5.06%) |
Jul 15, 2024 | 22.11 | 22.59 | 22.03 | 22.33 | 1,135,904 | +0.55(+2.53%) |
Jul 12, 2024 | 21.78 | 21.90 | 21.56 | 21.78 | 1,015,571 | +0.17(+0.79%) |
Jul 11, 2024 | 21.42 | 21.75 | 21.16 | 21.61 | 1,408,717 | +0.64(+3.05%) |
Jul 10, 2024 | 20.58 | 20.98 | 20.55 | 20.97 | 927,365 | +0.39(+1.90%) |
Jul 09, 2024 | 20.19 | 20.71 | 20.14 | 20.58 | 857,641 | +0.27(+1.33%) |
Jul 08, 2024 | 20.54 | 20.66 | 20.30 | 20.31 | 972,971 | -0.04(-0.20%) |
Jul 05, 2024 | 20.50 | 20.52 | 20.21 | 20.35 | 965,243 | -0.21(-1.02%) |
Jul 03, 2024 | 21.00 | 21.00 | 20.55 | 20.56 | 637,160 | -0.31(-1.49%) |
Jul 02, 2024 | 20.77 | 20.94 | 20.75 | 20.87 | 787,032 | +0.04(+0.19%) |
Jul 01, 2024 | 21.15 | 21.24 | 20.78 | 20.83 | 1,166,642 | -0.32(-1.51%) |
Jun 28, 2024 | 20.47 | 21.22 | 20.47 | 21.15 | 2,944,302 | +0.85(+4.19%) |
Jun 27, 2024 | 20.02 | 20.31 | 19.90 | 20.30 | 973,292 | +0.30(+1.50%) |
Jun 26, 2024 | 19.99 | 20.07 | 19.83 | 20.00 | 1,372,410 | -0.13(-0.65%) |
Jun 25, 2024 | 20.62 | 20.69 | 20.12 | 20.13 | 1,286,629 | -0.58(-2.80%) |
Jun 24, 2024 | 20.36 | 20.91 | 20.27 | 20.71 | 959,948 | +0.42(+2.07%) |
Jun 21, 2024 | 20.33 | 20.37 | 20.16 | 20.29 | 2,408,958 | -0.12(-0.59%) |
Jun 20, 2024 | 20.24 | 20.50 | 20.18 | 20.41 | 1,289,655 | +0.05(+0.25%) |
Jun 18, 2024 | 20.16 | 20.46 | 20.15 | 20.36 | 759,467 | +0.11(+0.54%) |
Jun 17, 2024 | 19.95 | 20.26 | 19.83 | 20.25 | 1,469,831 | +0.25(+1.25%) |
Jun 14, 2024 | 19.86 | 20.03 | 19.78 | 20.00 | 799,713 | -0.16(-0.79%) |
Jun 13, 2024 | 20.37 | 20.39 | 20.00 | 20.16 | 772,405 | -0.30(-1.47%) |
Jun 12, 2024 | 20.73 | 20.95 | 20.29 | 20.46 | 1,161,226 | +0.33(+1.64%) |
Jun 11, 2024 | 20.09 | 20.18 | 19.87 | 20.13 | 1,155,473 | -0.15(-0.74%) |
Jun 10, 2024 | 20.23 | 20.43 | 20.09 | 20.28 | 1,038,636 | -0.30(-1.46%) |
Jun 07, 2024 | 20.45 | 20.61 | 20.42 | 20.58 | 794,680 | -0.05(-0.24%) |
Jun 06, 2024 | 20.63 | 20.71 | 20.44 | 20.63 | 770,150 | +0.00(+0.00%) |
Jun 05, 2024 | 20.77 | 20.77 | 20.51 | 20.63 | 974,107 | +0.06(+0.29%) |
Jun 04, 2024 | 20.43 | 20.73 | 20.38 | 20.57 | 1,239,804 | -0.14(-0.68%) |
Jun 03, 2024 | 21.42 | 21.42 | 20.64 | 20.71 | 662,804 | -0.49(-2.31%) |
May 31, 2024 | 21.00 | 21.21 | 20.92 | 21.20 | 881,957 | +0.30(+1.42%) |
May 30, 2024 | 20.77 | 20.99 | 20.58 | 20.90 | 1,329,670 | +0.44(+2.13%) |
May 29, 2024 | 20.36 | 20.53 | 20.21 | 20.47 | 861,924 | -0.34(-1.62%) |
May 28, 2024 | 21.03 | 21.09 | 20.72 | 20.80 | 656,295 | -0.22(-1.04%) |
May 24, 2024 | 20.87 | 21.02 | 20.75 | 21.02 | 658,845 | +0.27(+1.29%) |
May 23, 2024 | 21.25 | 21.25 | 20.70 | 20.75 | 756,521 | -0.49(-2.33%) |
May 22, 2024 | 21.46 | 21.53 | 21.13 | 21.25 | 781,268 | -0.28(-1.29%) |
May 21, 2024 | 21.59 | 21.80 | 21.51 | 21.53 | 1,183,510 | -0.09(-0.41%) |
May 20, 2024 | 22.07 | 22.08 | 21.61 | 21.62 | 907,028 | -0.43(-1.93%) |
May 17, 2024 | 22.05 | 22.11 | 21.91 | 22.04 | 880,041 | +0.09(+0.41%) |
May 16, 2024 | 22.18 | 22.32 | 21.93 | 21.95 | 696,508 | -0.30(-1.33%) |
May 15, 2024 | 22.40 | 22.54 | 22.02 | 22.25 | 713,981 | +0.11(+0.49%) |
May 14, 2024 | 22.21 | 22.21 | 21.95 | 22.14 | 711,569 | +0.23(+1.04%) |
May 13, 2024 | 22.23 | 22.31 | 21.90 | 21.91 | 817,749 | -0.19(-0.85%) |
May 10, 2024 | 22.24 | 22.24 | 21.87 | 22.10 | 1,245,757 | -0.03(-0.13%) |
May 09, 2024 | 22.11 | 22.34 | 22.08 | 22.13 | 1,104,459 | -0.03(-0.13%) |
May 08, 2024 | 21.75 | 22.17 | 21.69 | 22.16 | 978,926 | +0.24(+1.08%) |
May 07, 2024 | 22.01 | 22.24 | 21.90 | 21.92 | 1,183,687 | +0.00(+0.00%) |
May 06, 2024 | 21.91 | 22.04 | 21.82 | 21.92 | 880,073 | +0.18(+0.82%) |
May 03, 2024 | 21.91 | 22.09 | 21.65 | 21.74 | 773,212 | +0.10(+0.46%) |
May 02, 2024 | 21.68 | 21.68 | 21.35 | 21.65 | 1,411,904 | +0.31(+1.44%) |