Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.23 | 23.32 | 22.62 | 22.67 | 1,282,298 | -0.56(-2.41%) |
Jul 18, 2024 | 23.75 | 23.90 | 23.18 | 23.23 | 1,727,029 | -0.59(-2.48%) |
Jul 17, 2024 | 23.37 | 24.03 | 23.19 | 23.82 | 1,701,964 | +0.07(+0.29%) |
Jul 16, 2024 | 23.11 | 23.80 | 22.90 | 23.75 | 3,075,262 | +0.95(+4.17%) |
Jul 15, 2024 | 22.64 | 23.20 | 22.23 | 22.80 | 2,400,612 | -0.68(-2.90%) |
Jul 12, 2024 | 23.65 | 23.73 | 23.09 | 23.48 | 2,558,974 | +0.09(+0.38%) |
Jul 11, 2024 | 22.26 | 23.46 | 22.25 | 23.39 | 3,194,886 | +1.49(+6.80%) |
Jul 10, 2024 | 22.19 | 22.40 | 21.66 | 21.90 | 2,090,150 | -0.12(-0.54%) |
Jul 09, 2024 | 21.33 | 22.11 | 21.33 | 22.02 | 1,845,629 | +0.75(+3.53%) |
Jul 08, 2024 | 21.94 | 21.98 | 21.25 | 21.27 | 1,948,112 | -0.56(-2.57%) |
Jul 05, 2024 | 21.75 | 22.20 | 21.67 | 21.83 | 2,289,484 | +0.23(+1.06%) |
Jul 03, 2024 | 21.50 | 21.77 | 21.30 | 21.60 | 1,087,001 | +0.15(+0.70%) |
Jul 02, 2024 | 21.26 | 21.62 | 21.21 | 21.45 | 1,366,279 | +0.20(+0.94%) |
Jul 01, 2024 | 21.22 | 21.62 | 21.09 | 21.25 | 1,805,970 | +0.03(+0.14%) |
Jun 28, 2024 | 21.01 | 21.33 | 20.90 | 21.22 | 2,231,747 | +0.10(+0.47%) |
Jun 27, 2024 | 20.90 | 21.13 | 20.81 | 21.12 | 1,371,273 | -0.21(-0.98%) |
Jun 26, 2024 | 20.97 | 21.41 | 20.97 | 21.33 | 1,496,372 | +0.24(+1.14%) |
Jun 25, 2024 | 21.52 | 21.55 | 21.07 | 21.09 | 1,317,521 | -0.42(-1.95%) |
Jun 24, 2024 | 21.44 | 21.70 | 21.22 | 21.51 | 1,463,683 | +0.21(+0.99%) |
Jun 21, 2024 | 21.20 | 21.49 | 20.98 | 21.30 | 2,750,279 | +0.10(+0.47%) |
Jun 20, 2024 | 21.63 | 21.82 | 21.14 | 21.20 | 1,903,995 | -0.55(-2.53%) |
Jun 18, 2024 | 21.70 | 21.88 | 21.44 | 21.75 | 1,194,105 | -0.06(-0.28%) |
Jun 17, 2024 | 21.08 | 21.82 | 20.71 | 21.81 | 1,986,872 | +0.76(+3.61%) |
Jun 14, 2024 | 21.15 | 21.60 | 21.05 | 21.05 | 2,527,340 | -0.42(-1.96%) |
Jun 13, 2024 | 21.46 | 21.64 | 21.08 | 21.47 | 1,403,884 | -0.06(-0.28%) |
Jun 12, 2024 | 21.62 | 22.02 | 21.43 | 21.53 | 2,318,464 | +0.48(+2.28%) |
Jun 11, 2024 | 21.08 | 21.13 | 20.77 | 21.05 | 1,647,586 | -0.16(-0.75%) |
Jun 10, 2024 | 21.32 | 22.00 | 21.20 | 21.21 | 2,118,813 | -0.29(-1.35%) |
Jun 07, 2024 | 21.09 | 21.62 | 21.08 | 21.50 | 2,876,671 | +0.27(+1.27%) |
Jun 06, 2024 | 22.19 | 22.19 | 21.08 | 21.23 | 2,382,075 | -1.01(-4.54%) |
Jun 05, 2024 | 22.52 | 22.58 | 21.55 | 22.24 | 2,691,547 | -0.05(-0.22%) |
Jun 04, 2024 | 22.40 | 22.59 | 22.12 | 22.29 | 2,239,706 | -0.53(-2.32%) |
Jun 03, 2024 | 22.10 | 23.35 | 22.10 | 22.82 | 5,944,561 | +0.90(+4.12%) |
May 31, 2024 | 21.40 | 22.13 | 20.12 | 21.92 | 8,115,902 | +1.06(+5.09%) |
May 30, 2024 | 21.02 | 21.25 | 20.61 | 20.86 | 5,384,051 | -0.48(-2.23%) |
May 29, 2024 | 21.12 | 21.34 | 20.87 | 21.33 | 3,481,333 | -0.03(-0.14%) |
May 28, 2024 | 21.43 | 21.50 | 21.13 | 21.36 | 2,195,483 | +0.02(+0.09%) |
May 24, 2024 | 21.33 | 21.49 | 21.09 | 21.34 | 2,140,354 | +0.18(+0.84%) |
May 23, 2024 | 21.28 | 21.35 | 20.85 | 21.16 | 1,722,053 | +0.01(+0.05%) |
May 22, 2024 | 21.01 | 21.23 | 20.74 | 21.15 | 1,768,235 | +0.13(+0.61%) |
May 21, 2024 | 20.99 | 21.15 | 20.80 | 21.02 | 1,843,805 | +0.10(+0.47%) |
May 20, 2024 | 20.99 | 21.24 | 20.87 | 20.93 | 2,454,656 | -0.15(-0.71%) |
May 17, 2024 | 21.02 | 21.19 | 20.85 | 21.07 | 1,764,995 | +0.05(+0.24%) |
May 16, 2024 | 21.30 | 21.43 | 20.68 | 21.02 | 2,546,158 | -0.31(-1.44%) |
May 15, 2024 | 21.79 | 21.92 | 21.12 | 21.33 | 2,538,498 | -0.28(-1.29%) |
May 14, 2024 | 21.50 | 21.62 | 21.09 | 21.61 | 3,770,586 | +0.65(+3.12%) |
May 13, 2024 | 20.55 | 21.69 | 20.43 | 20.96 | 4,242,147 | +0.55(+2.67%) |
May 10, 2024 | 20.26 | 20.47 | 20.08 | 20.41 | 2,118,529 | +0.29(+1.43%) |
May 09, 2024 | 19.80 | 20.24 | 19.73 | 20.12 | 2,078,720 | +0.31(+1.55%) |
May 08, 2024 | 19.51 | 19.83 | 19.29 | 19.82 | 1,848,346 | +0.08(+0.40%) |
May 07, 2024 | 20.26 | 20.33 | 19.72 | 19.74 | 2,261,563 | -0.37(-1.83%) |
May 06, 2024 | 20.24 | 20.59 | 19.93 | 20.10 | 2,854,291 | +0.17(+0.85%) |
May 03, 2024 | 20.01 | 20.32 | 19.74 | 19.93 | 2,421,509 | +0.12(+0.60%) |
May 02, 2024 | 19.12 | 20.31 | 18.92 | 19.82 | 4,176,099 | +1.16(+6.22%) |