Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 23.13 | 23.18 | 23.05 | 23.17 | 2,016,112 | +0.20(+0.87%) |
Jul 30, 2024 | 22.99 | 23.00 | 22.90 | 22.97 | 1,270,443 | +0.01(+0.04%) |
Jul 29, 2024 | 22.99 | 23.00 | 22.91 | 22.96 | 862,439 | +0.06(+0.26%) |
Jul 26, 2024 | 22.86 | 22.91 | 22.82 | 22.90 | 893,964 | +0.18(+0.79%) |
Jul 25, 2024 | 22.65 | 22.80 | 22.63 | 22.72 | 572,652 | +0.16(+0.71%) |
Jul 24, 2024 | 22.84 | 22.84 | 22.55 | 22.56 | 1,655,557 | -0.25(-1.10%) |
Jul 23, 2024 | 22.89 | 22.91 | 22.80 | 22.81 | 1,805,285 | -0.04(-0.18%) |
Jul 22, 2024 | 23.01 | 23.01 | 22.81 | 22.85 | 1,393,518 | -0.04(-0.17%) |
Jul 19, 2024 | 23.00 | 23.00 | 22.87 | 22.89 | 392,633 | -0.13(-0.56%) |
Jul 18, 2024 | 23.09 | 23.16 | 23.00 | 23.02 | 671,922 | -0.15(-0.65%) |
Jul 17, 2024 | 23.06 | 23.18 | 23.04 | 23.17 | 859,936 | +0.02(+0.09%) |
Jul 16, 2024 | 23.04 | 23.16 | 22.99 | 23.15 | 1,227,662 | +0.23(+1.00%) |
Jul 15, 2024 | 23.00 | 23.04 | 22.91 | 22.92 | 1,505,605 | -0.21(-0.91%) |
Jul 12, 2024 | 23.04 | 23.13 | 23.00 | 23.13 | 1,269,816 | +0.11(+0.48%) |
Jul 11, 2024 | 23.03 | 23.11 | 22.96 | 23.02 | 2,425,850 | +0.16(+0.70%) |
Jul 10, 2024 | 22.80 | 22.86 | 22.76 | 22.86 | 454,836 | +0.08(+0.35%) |
Jul 09, 2024 | 22.78 | 22.83 | 22.68 | 22.78 | 747,571 | -0.08(-0.35%) |
Jul 08, 2024 | 22.87 | 22.89 | 22.78 | 22.86 | 606,934 | +0.04(+0.18%) |
Jul 05, 2024 | 22.80 | 22.86 | 22.70 | 22.82 | 897,422 | +0.15(+0.66%) |
Jul 03, 2024 | 22.57 | 22.68 | 22.54 | 22.67 | 374,424 | +0.23(+1.02%) |
Jul 02, 2024 | 22.39 | 22.45 | 22.33 | 22.44 | 476,751 | +0.19(+0.85%) |
Jul 01, 2024 | 22.34 | 22.43 | 22.22 | 22.25 | 642,453 | -0.20(-0.91%) |
Jun 28, 2024 | 22.78 | 22.79 | 22.44 | 22.45 | 649,617 | -0.27(-1.18%) |
Jun 27, 2024 | 22.75 | 22.78 | 22.71 | 22.72 | 368,500 | +0.06(+0.26%) |
Jun 26, 2024 | 22.64 | 22.70 | 22.61 | 22.66 | 1,808,909 | -0.22(-0.96%) |
Jun 25, 2024 | 22.86 | 22.91 | 22.83 | 22.88 | 361,611 | +0.00(+0.00%) |
Jun 24, 2024 | 22.89 | 22.93 | 22.85 | 22.88 | 502,160 | +0.04(+0.17%) |
Jun 21, 2024 | 22.86 | 22.91 | 22.76 | 22.84 | 824,432 | +0.01(+0.04%) |
Jun 20, 2024 | 22.77 | 22.84 | 22.73 | 22.83 | 723,719 | -0.12(-0.52%) |
Jun 18, 2024 | 22.88 | 22.98 | 22.85 | 22.95 | 823,671 | +0.14(+0.61%) |
Jun 17, 2024 | 22.77 | 22.82 | 22.73 | 22.81 | 217,411 | -0.17(-0.74%) |
Jun 14, 2024 | 22.96 | 23.00 | 22.90 | 22.98 | 339,676 | +0.06(+0.26%) |
Jun 13, 2024 | 22.89 | 22.97 | 22.80 | 22.92 | 526,478 | +0.17(+0.74%) |
Jun 12, 2024 | 22.87 | 22.97 | 22.74 | 22.75 | 606,773 | +0.17(+0.75%) |
Jun 11, 2024 | 22.44 | 22.60 | 22.43 | 22.58 | 434,179 | +0.14(+0.62%) |
Jun 10, 2024 | 22.44 | 22.46 | 22.41 | 22.44 | 274,739 | -0.09(-0.40%) |
Jun 07, 2024 | 22.55 | 22.59 | 22.50 | 22.53 | 1,924,623 | -0.30(-1.31%) |
Jun 06, 2024 | 22.79 | 22.86 | 22.78 | 22.83 | 1,106,078 | -0.03(-0.13%) |
Jun 05, 2024 | 22.80 | 22.86 | 22.67 | 22.86 | 584,907 | +0.13(+0.57%) |
Jun 04, 2024 | 22.68 | 22.77 | 22.64 | 22.73 | 354,217 | +0.14(+0.62%) |