Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 23.40 | 23.62 | 22.91 | 22.99 | 1,571,804 | -0.52(-2.21%) |
Jul 23, 2024 | 23.20 | 23.59 | 22.96 | 23.51 | 1,443,757 | +0.35(+1.51%) |
Jul 22, 2024 | 23.12 | 23.28 | 22.70 | 23.16 | 1,332,093 | +0.12(+0.52%) |
Jul 19, 2024 | 23.41 | 23.54 | 22.77 | 23.04 | 1,279,562 | -0.43(-1.83%) |
Jul 18, 2024 | 23.56 | 23.94 | 23.31 | 23.47 | 1,622,660 | -0.25(-1.05%) |
Jul 17, 2024 | 23.59 | 24.02 | 23.38 | 23.72 | 2,570,630 | +0.05(+0.21%) |
Jul 16, 2024 | 22.84 | 23.70 | 22.34 | 23.67 | 2,845,914 | +0.89(+3.91%) |
Jul 15, 2024 | 22.55 | 22.88 | 22.50 | 22.78 | 2,194,587 | +0.23(+1.02%) |
Jul 12, 2024 | 22.88 | 22.93 | 22.53 | 22.55 | 2,564,731 | -0.04(-0.18%) |
Jul 11, 2024 | 22.13 | 22.77 | 22.13 | 22.59 | 2,276,309 | +0.69(+3.15%) |
Jul 10, 2024 | 21.57 | 21.94 | 21.49 | 21.90 | 1,438,824 | +0.44(+2.05%) |
Jul 09, 2024 | 21.69 | 21.97 | 21.41 | 21.46 | 2,884,546 | -0.27(-1.24%) |
Jul 08, 2024 | 21.94 | 22.01 | 21.60 | 21.73 | 4,320,977 | -0.01(-0.05%) |
Jul 05, 2024 | 22.35 | 22.47 | 21.49 | 21.74 | 3,858,642 | -0.75(-3.33%) |
Jul 03, 2024 | 22.71 | 22.84 | 22.49 | 22.49 | 494,907 | -0.11(-0.49%) |
Jul 02, 2024 | 22.41 | 22.61 | 22.26 | 22.60 | 1,319,690 | +0.22(+0.98%) |
Jul 01, 2024 | 22.81 | 22.92 | 22.32 | 22.38 | 1,472,482 | -0.39(-1.71%) |
Jun 28, 2024 | 22.69 | 22.89 | 22.58 | 22.77 | 2,889,649 | +0.05(+0.22%) |
Jun 27, 2024 | 22.82 | 22.91 | 22.59 | 22.72 | 925,091 | -0.17(-0.74%) |
Jun 26, 2024 | 22.68 | 22.94 | 22.56 | 22.89 | 1,170,126 | -0.01(-0.04%) |
Jun 25, 2024 | 23.23 | 23.31 | 22.71 | 22.90 | 1,397,615 | -0.46(-1.97%) |
Jun 24, 2024 | 23.50 | 23.67 | 23.20 | 23.36 | 2,016,711 | -0.08(-0.34%) |
Jun 21, 2024 | 23.24 | 23.47 | 23.06 | 23.44 | 2,843,105 | +0.19(+0.82%) |
Jun 20, 2024 | 22.90 | 23.43 | 22.81 | 23.25 | 1,900,254 | +0.28(+1.22%) |
Jun 18, 2024 | 23.30 | 23.44 | 22.92 | 22.97 | 1,225,414 | -0.29(-1.25%) |
Jun 17, 2024 | 23.29 | 23.39 | 22.98 | 23.26 | 1,039,314 | +0.00(+0.00%) |
Jun 14, 2024 | 23.56 | 23.78 | 23.07 | 23.26 | 1,779,841 | -0.63(-2.64%) |
Jun 13, 2024 | 24.30 | 24.40 | 23.75 | 23.89 | 2,063,842 | -0.45(-1.83%) |
Jun 12, 2024 | 24.49 | 24.64 | 24.34 | 24.34 | 1,509,474 | +0.48(+1.99%) |
Jun 11, 2024 | 24.09 | 24.13 | 23.74 | 23.86 | 1,148,605 | -0.34(-1.39%) |
Jun 10, 2024 | 23.33 | 24.33 | 23.33 | 24.20 | 2,317,122 | +0.66(+2.82%) |
Jun 07, 2024 | 23.79 | 24.10 | 23.48 | 23.53 | 3,360,006 | +0.08(+0.34%) |
Jun 06, 2024 | 23.53 | 23.70 | 23.30 | 23.45 | 1,369,658 | -0.18(-0.75%) |
Jun 05, 2024 | 23.41 | 23.67 | 23.15 | 23.63 | 1,606,549 | +0.38(+1.62%) |
Jun 04, 2024 | 23.53 | 23.62 | 23.24 | 23.26 | 1,534,160 | -0.49(-2.08%) |
Jun 03, 2024 | 24.80 | 24.80 | 23.71 | 23.75 | 1,884,288 | -0.79(-3.23%) |
May 31, 2024 | 24.51 | 24.61 | 24.34 | 24.54 | 1,852,687 | +0.10(+0.41%) |
May 30, 2024 | 23.85 | 24.54 | 23.81 | 24.44 | 1,616,381 | +0.59(+2.49%) |
May 29, 2024 | 24.23 | 24.37 | 23.84 | 23.85 | 2,743,397 | -0.72(-2.94%) |
May 28, 2024 | 24.85 | 25.16 | 24.48 | 24.57 | 1,004,069 | -0.17(-0.68%) |
May 24, 2024 | 24.94 | 24.97 | 24.56 | 24.74 | 1,242,148 | -0.06(-0.24%) |
May 23, 2024 | 25.30 | 25.30 | 24.57 | 24.80 | 1,856,012 | -0.38(-1.49%) |
May 22, 2024 | 24.69 | 25.51 | 24.69 | 25.18 | 2,418,219 | +0.35(+1.39%) |
May 21, 2024 | 24.76 | 24.96 | 24.66 | 24.83 | 1,288,572 | -0.07(-0.28%) |
May 20, 2024 | 24.92 | 25.02 | 24.75 | 24.90 | 902,908 | -0.02(-0.08%) |
May 17, 2024 | 24.78 | 25.00 | 24.73 | 24.92 | 899,201 | +0.27(+1.08%) |
May 16, 2024 | 24.91 | 24.94 | 24.62 | 24.65 | 1,264,321 | -0.22(-0.88%) |
May 15, 2024 | 25.21 | 25.32 | 24.85 | 24.87 | 1,441,954 | -0.09(-0.36%) |
May 14, 2024 | 24.66 | 25.05 | 24.66 | 24.96 | 1,410,215 | +0.48(+1.98%) |
May 13, 2024 | 24.63 | 24.84 | 24.45 | 24.47 | 2,120,698 | -0.10(-0.40%) |
May 10, 2024 | 24.70 | 24.85 | 24.47 | 24.57 | 1,630,738 | -0.03(-0.12%) |
May 09, 2024 | 24.97 | 24.97 | 24.59 | 24.60 | 1,396,995 | -0.28(-1.11%) |
May 08, 2024 | 24.92 | 25.09 | 24.61 | 24.88 | 2,157,464 | -0.20(-0.79%) |
May 07, 2024 | 24.66 | 25.22 | 24.59 | 25.08 | 2,189,308 | +0.55(+2.26%) |
May 06, 2024 | 24.54 | 24.74 | 24.18 | 24.52 | 2,292,089 | +0.25(+1.02%) |
May 03, 2024 | 23.71 | 25.65 | 23.71 | 24.28 | 3,399,055 | +0.21(+0.86%) |
May 02, 2024 | 23.81 | 24.10 | 23.57 | 24.07 | 3,065,075 | +0.49(+2.10%) |