Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.54 | 23.65 | 23.52 | 23.61 | 2,305,942 | +0.24(+1.03%) |
Jul 25, 2024 | 23.44 | 23.46 | 23.27 | 23.36 | 2,870,008 | -0.37(-1.54%) |
Jul 24, 2024 | 23.91 | 24.06 | 23.73 | 23.73 | 2,014,235 | -0.09(-0.40%) |
Jul 23, 2024 | 23.79 | 23.84 | 23.74 | 23.82 | 858,245 | +0.09(+0.40%) |
Jul 22, 2024 | 23.71 | 23.75 | 23.58 | 23.73 | 1,046,414 | +0.00(+0.00%) |
Jul 19, 2024 | 23.70 | 23.82 | 23.69 | 23.73 | 2,346,304 | -0.43(-1.78%) |
Jul 18, 2024 | 24.35 | 24.43 | 24.13 | 24.16 | 1,970,353 | -0.15(-0.62%) |
Jul 17, 2024 | 24.48 | 24.57 | 24.25 | 24.31 | 1,709,592 | -0.12(-0.49%) |
Jul 16, 2024 | 24.12 | 24.43 | 24.11 | 24.43 | 1,439,161 | +0.48(+2.00%) |
Jul 15, 2024 | 23.91 | 24.13 | 23.86 | 23.95 | 2,549,556 | +0.08(+0.34%) |
Jul 12, 2024 | 23.75 | 23.93 | 23.74 | 23.87 | 2,067,134 | +0.00(+0.00%) |
Jul 11, 2024 | 23.82 | 23.98 | 23.70 | 23.87 | 1,579,933 | +0.41(+1.75%) |
Jul 10, 2024 | 23.55 | 23.61 | 23.45 | 23.46 | 1,206,982 | +0.07(+0.32%) |
Jul 09, 2024 | 23.38 | 23.46 | 23.25 | 23.39 | 3,150,708 | +0.05(+0.21%) |
Jul 08, 2024 | 23.50 | 23.54 | 23.26 | 23.34 | 2,846,717 | -0.30(-1.27%) |
Jul 05, 2024 | 23.49 | 23.68 | 23.48 | 23.64 | 2,095,405 | +0.31(+1.33%) |
Jul 03, 2024 | 23.25 | 23.40 | 23.25 | 23.32 | 1,602,953 | +0.27(+1.15%) |
Jul 02, 2024 | 23.04 | 23.11 | 22.96 | 23.06 | 1,333,953 | -0.01(-0.02%) |
Jul 01, 2024 | 23.04 | 23.10 | 22.95 | 23.07 | 1,090,658 | +0.06(+0.26%) |
Jun 28, 2024 | 23.07 | 23.08 | 22.98 | 23.00 | 1,080,883 | +0.00(+0.02%) |
Jun 27, 2024 | 22.96 | 23.05 | 22.95 | 23.00 | 1,463,070 | +0.25(+1.12%) |
Jun 26, 2024 | 22.73 | 22.80 | 22.70 | 22.75 | 1,470,388 | -0.20(-0.89%) |
Jun 25, 2024 | 23.00 | 23.03 | 22.91 | 22.95 | 1,266,177 | -0.12(-0.54%) |
Jun 24, 2024 | 23.06 | 23.10 | 23.02 | 23.07 | 1,717,279 | +0.10(+0.44%) |
Jun 21, 2024 | 23.31 | 23.31 | 22.92 | 22.98 | 2,068,299 | -0.38(-1.61%) |
Jun 20, 2024 | 23.13 | 23.39 | 23.12 | 23.35 | 1,422,695 | +0.30(+1.28%) |
Jun 18, 2024 | 22.94 | 23.09 | 22.90 | 23.05 | 1,304,806 | +0.11(+0.46%) |
Jun 17, 2024 | 22.99 | 23.03 | 22.85 | 22.95 | 1,619,305 | -0.12(-0.54%) |
Jun 14, 2024 | 23.04 | 23.11 | 22.99 | 23.07 | 1,726,509 | +0.29(+1.27%) |
Jun 13, 2024 | 22.94 | 23.00 | 22.70 | 22.79 | 2,039,128 | -0.18(-0.81%) |
Jun 12, 2024 | 23.17 | 23.17 | 22.91 | 22.97 | 2,282,776 | +0.06(+0.26%) |
Jun 11, 2024 | 22.89 | 22.93 | 22.81 | 22.91 | 1,173,193 | +0.07(+0.31%) |
Jun 10, 2024 | 22.80 | 22.90 | 22.77 | 22.84 | 1,243,577 | +0.20(+0.88%) |
Jun 07, 2024 | 23.02 | 23.02 | 22.64 | 22.64 | 3,698,096 | -0.83(-3.54%) |
Jun 06, 2024 | 23.34 | 23.53 | 23.34 | 23.47 | 3,024,774 | +0.17(+0.75%) |
Jun 05, 2024 | 23.18 | 23.33 | 23.10 | 23.30 | 3,041,404 | +0.27(+1.15%) |
Jun 04, 2024 | 23.14 | 23.14 | 22.91 | 23.03 | 1,839,915 | -0.20(-0.86%) |
Jun 03, 2024 | 23.10 | 23.30 | 23.06 | 23.23 | 2,054,184 | +0.20(+0.85%) |
May 31, 2024 | 23.30 | 23.31 | 22.97 | 23.04 | 1,801,792 | -0.13(-0.56%) |
May 30, 2024 | 23.16 | 23.26 | 23.15 | 23.16 | 1,651,243 | +0.04(+0.19%) |
May 29, 2024 | 23.20 | 23.22 | 23.11 | 23.12 | 2,040,050 | -0.21(-0.92%) |
May 28, 2024 | 23.36 | 23.38 | 23.24 | 23.34 | 2,469,561 | +0.23(+1.00%) |
May 24, 2024 | 23.22 | 23.24 | 23.08 | 23.11 | 1,772,955 | +0.03(+0.13%) |
May 23, 2024 | 23.40 | 23.45 | 23.07 | 23.07 | 3,770,284 | -0.48(-2.06%) |
May 22, 2024 | 23.87 | 23.88 | 23.51 | 23.56 | 3,958,048 | -0.43(-1.77%) |
May 21, 2024 | 24.05 | 24.09 | 23.93 | 23.98 | 2,993,260 | -0.03(-0.12%) |
May 20, 2024 | 23.95 | 24.12 | 23.86 | 24.02 | 2,784,762 | +0.09(+0.40%) |
May 17, 2024 | 23.77 | 23.94 | 23.72 | 23.92 | 2,843,256 | +0.38(+1.61%) |
May 16, 2024 | 23.56 | 23.59 | 23.47 | 23.54 | 1,744,142 | -0.09(-0.36%) |
May 15, 2024 | 23.43 | 23.66 | 23.28 | 23.62 | 3,974,091 | +0.30(+1.26%) |
May 14, 2024 | 23.25 | 23.36 | 23.21 | 23.33 | 2,173,653 | +0.19(+0.84%) |
May 13, 2024 | 23.23 | 23.24 | 23.09 | 23.14 | 2,003,058 | -0.25(-1.09%) |
May 10, 2024 | 23.45 | 23.48 | 23.32 | 23.39 | 2,284,827 | +0.19(+0.82%) |
May 09, 2024 | 22.94 | 23.21 | 22.94 | 23.20 | 3,080,375 | +0.36(+1.55%) |
May 08, 2024 | 22.85 | 22.98 | 22.84 | 22.84 | 1,802,919 | -0.07(-0.28%) |
May 07, 2024 | 22.95 | 22.98 | 22.87 | 22.91 | 2,093,160 | -0.11(-0.46%) |
May 06, 2024 | 23.01 | 23.08 | 22.95 | 23.02 | 2,855,792 | +0.23(+1.03%) |
May 03, 2024 | 22.77 | 22.80 | 22.55 | 22.78 | 3,442,623 | -0.02(-0.07%) |
May 02, 2024 | 22.67 | 22.86 | 22.61 | 22.80 | 2,627,553 | -0.06(-0.28%) |