Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.87 | 22.88 | 22.52 | 22.55 | 1,502,254 | -0.27(-1.18%) |
Jul 18, 2024 | 23.25 | 23.28 | 22.76 | 22.82 | 1,686,976 | -0.43(-1.85%) |
Jul 17, 2024 | 23.23 | 23.46 | 23.18 | 23.25 | 1,674,016 | +0.12(+0.52%) |
Jul 16, 2024 | 22.70 | 23.18 | 22.64 | 23.13 | 1,959,892 | -0.31(-1.32%) |
Jul 15, 2024 | 23.69 | 23.80 | 23.42 | 23.44 | 1,917,588 | -0.12(-0.51%) |
Jul 12, 2024 | 23.47 | 23.64 | 23.46 | 23.56 | 1,624,028 | +0.43(+1.86%) |
Jul 11, 2024 | 22.74 | 23.33 | 22.71 | 23.13 | 2,176,821 | +0.54(+2.39%) |
Jul 10, 2024 | 22.53 | 22.62 | 22.47 | 22.59 | 1,091,402 | +0.24(+1.07%) |
Jul 09, 2024 | 22.56 | 22.64 | 22.34 | 22.35 | 1,320,074 | -0.65(-2.83%) |
Jul 08, 2024 | 23.16 | 23.23 | 22.92 | 23.00 | 1,032,973 | -0.24(-1.03%) |
Jul 05, 2024 | 23.48 | 23.48 | 23.15 | 23.24 | 778,313 | -0.05(-0.21%) |
Jul 03, 2024 | 23.34 | 23.45 | 23.21 | 23.29 | 985,498 | +0.42(+1.84%) |
Jul 02, 2024 | 22.78 | 22.94 | 22.66 | 22.87 | 922,824 | +0.04(+0.18%) |
Jul 01, 2024 | 23.22 | 23.25 | 22.75 | 22.83 | 1,180,879 | -0.10(-0.44%) |
Jun 28, 2024 | 22.93 | 23.04 | 22.82 | 22.93 | 1,204,887 | +0.21(+0.92%) |
Jun 27, 2024 | 22.92 | 23.04 | 22.66 | 22.72 | 1,810,527 | -0.24(-1.05%) |
Jun 26, 2024 | 22.74 | 23.02 | 22.74 | 22.96 | 2,458,998 | -0.52(-2.21%) |
Jun 25, 2024 | 23.37 | 23.56 | 23.29 | 23.48 | 1,744,104 | -0.19(-0.80%) |
Jun 24, 2024 | 23.94 | 24.08 | 23.67 | 23.67 | 1,944,668 | +0.02(+0.08%) |
Jun 21, 2024 | 23.44 | 23.66 | 23.28 | 23.65 | 2,546,682 | -0.35(-1.46%) |
Jun 20, 2024 | 23.85 | 24.10 | 23.80 | 24.00 | 2,088,646 | +0.11(+0.46%) |
Jun 18, 2024 | 23.62 | 23.94 | 23.59 | 23.89 | 2,092,270 | +0.28(+1.19%) |
Jun 17, 2024 | 23.40 | 23.61 | 23.18 | 23.61 | 2,032,033 | +0.35(+1.50%) |
Jun 14, 2024 | 23.40 | 23.52 | 23.21 | 23.26 | 3,314,080 | -0.73(-3.04%) |
Jun 13, 2024 | 24.18 | 24.21 | 23.81 | 23.99 | 1,205,799 | -0.23(-0.95%) |
Jun 12, 2024 | 24.61 | 24.76 | 24.12 | 24.22 | 1,851,177 | -0.25(-1.02%) |
Jun 11, 2024 | 24.44 | 24.55 | 24.29 | 24.47 | 1,660,610 | -0.66(-2.63%) |
Jun 10, 2024 | 25.16 | 25.18 | 24.95 | 25.13 | 1,224,345 | +0.01(+0.04%) |
Jun 07, 2024 | 25.25 | 25.46 | 25.06 | 25.12 | 2,501,720 | -0.70(-2.71%) |
Jun 06, 2024 | 25.34 | 25.83 | 25.30 | 25.82 | 2,575,371 | +0.32(+1.25%) |
Jun 05, 2024 | 25.47 | 25.57 | 25.27 | 25.50 | 2,279,453 | -0.33(-1.28%) |
Jun 04, 2024 | 26.03 | 26.05 | 25.82 | 25.83 | 2,030,840 | -0.89(-3.33%) |
Jun 03, 2024 | 26.42 | 26.73 | 26.39 | 26.72 | 2,746,522 | +0.23(+0.87%) |
May 31, 2024 | 26.14 | 26.51 | 26.00 | 26.49 | 1,397,511 | +0.55(+2.12%) |
May 30, 2024 | 25.65 | 25.97 | 25.64 | 25.94 | 1,310,714 | +0.91(+3.64%) |
May 29, 2024 | 24.90 | 25.16 | 24.88 | 25.03 | 1,704,466 | -0.76(-2.95%) |
May 28, 2024 | 25.96 | 26.05 | 25.73 | 25.79 | 1,005,376 | +0.02(+0.08%) |
May 24, 2024 | 25.82 | 25.89 | 25.71 | 25.77 | 744,314 | +0.23(+0.90%) |
May 23, 2024 | 25.86 | 25.88 | 25.42 | 25.54 | 623,188 | -0.27(-1.05%) |
May 22, 2024 | 25.68 | 25.98 | 25.59 | 25.81 | 814,652 | -0.38(-1.45%) |
May 21, 2024 | 26.04 | 26.22 | 25.97 | 26.19 | 1,000,240 | +0.07(+0.27%) |
May 20, 2024 | 26.35 | 26.38 | 26.09 | 26.12 | 849,954 | -0.32(-1.21%) |
May 17, 2024 | 26.28 | 26.46 | 26.20 | 26.44 | 830,511 | +0.04(+0.15%) |
May 16, 2024 | 26.46 | 26.49 | 26.25 | 26.40 | 1,964,275 | +0.74(+2.88%) |
May 15, 2024 | 25.81 | 25.87 | 25.51 | 25.66 | 1,143,974 | -0.07(-0.27%) |
May 14, 2024 | 25.92 | 25.92 | 25.67 | 25.73 | 1,386,709 | +0.26(+1.01%) |
May 13, 2024 | 25.54 | 25.58 | 25.43 | 25.47 | 1,240,692 | +0.20(+0.78%) |
May 10, 2024 | 25.67 | 25.73 | 25.23 | 25.27 | 1,647,216 | +0.03(+0.12%) |
May 09, 2024 | 25.13 | 25.34 | 25.10 | 25.24 | 1,162,256 | +0.11(+0.43%) |
May 08, 2024 | 25.08 | 25.18 | 24.99 | 25.14 | 1,054,488 | -0.28(-1.09%) |
May 07, 2024 | 25.35 | 25.60 | 25.24 | 25.41 | 1,274,832 | -0.35(-1.35%) |
May 06, 2024 | 26.28 | 26.29 | 25.74 | 25.76 | 2,170,408 | -0.21(-0.80%) |
May 03, 2024 | 26.07 | 26.12 | 25.88 | 25.97 | 1,463,754 | +0.15(+0.58%) |
May 02, 2024 | 25.41 | 26.03 | 25.30 | 25.82 | 3,819,595 | +0.99(+3.99%) |