Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 22.46 | 23.03 | 22.27 | 22.79 | 5,694,764 | +0.80(+3.64%) |
Jul 10, 2024 | 22.55 | 22.59 | 21.81 | 21.99 | 4,218,098 | -0.40(-1.79%) |
Jul 09, 2024 | 22.32 | 22.73 | 21.91 | 22.39 | 3,466,139 | +0.01(+0.04%) |
Jul 08, 2024 | 22.45 | 22.50 | 21.89 | 22.38 | 3,302,382 | +0.09(+0.40%) |
Jul 05, 2024 | 21.57 | 22.47 | 21.42 | 22.29 | 4,800,963 | +0.83(+3.87%) |
Jul 03, 2024 | 21.35 | 21.79 | 21.20 | 21.46 | 2,298,493 | +0.18(+0.85%) |
Jul 02, 2024 | 21.86 | 21.98 | 21.27 | 21.28 | 6,740,342 | -0.61(-2.79%) |
Jul 01, 2024 | 22.93 | 23.05 | 21.77 | 21.89 | 6,314,482 | -1.10(-4.78%) |
Jun 28, 2024 | 23.05 | 23.31 | 22.61 | 22.99 | 4,766,124 | -0.22(-0.95%) |
Jun 27, 2024 | 22.85 | 23.42 | 22.50 | 23.21 | 3,869,636 | -0.08(-0.34%) |
Jun 26, 2024 | 23.99 | 23.99 | 23.00 | 23.29 | 7,061,322 | -0.69(-2.88%) |
Jun 25, 2024 | 24.43 | 24.80 | 23.89 | 23.98 | 5,891,276 | -0.52(-2.12%) |
Jun 24, 2024 | 22.81 | 24.83 | 22.72 | 24.50 | 7,740,526 | +1.63(+7.13%) |
Jun 21, 2024 | 22.25 | 23.02 | 22.02 | 22.87 | 12,350,726 | +0.60(+2.69%) |
Jun 20, 2024 | 21.36 | 22.48 | 21.33 | 22.27 | 5,244,682 | +0.89(+4.16%) |
Jun 18, 2024 | 21.59 | 21.73 | 21.23 | 21.38 | 4,676,151 | -0.33(-1.52%) |
Jun 17, 2024 | 21.60 | 21.91 | 20.87 | 21.71 | 5,608,526 | +0.13(+0.60%) |
Jun 14, 2024 | 22.15 | 22.55 | 21.50 | 21.58 | 4,354,461 | -0.82(-3.66%) |
Jun 13, 2024 | 22.50 | 22.56 | 22.07 | 22.40 | 3,877,096 | -0.12(-0.53%) |
Jun 12, 2024 | 22.92 | 23.33 | 22.48 | 22.52 | 4,615,105 | +0.24(+1.08%) |
Jun 11, 2024 | 22.49 | 22.50 | 22.02 | 22.28 | 4,609,044 | -0.21(-0.91%) |
Jun 10, 2024 | 22.12 | 22.50 | 21.83 | 22.49 | 6,202,414 | +0.17(+0.75%) |
Jun 07, 2024 | 21.58 | 22.37 | 21.53 | 22.32 | 5,162,357 | +0.35(+1.60%) |
Jun 06, 2024 | 22.00 | 22.25 | 21.59 | 21.97 | 5,245,316 | +0.00(+0.00%) |
Jun 05, 2024 | 22.05 | 22.05 | 21.46 | 21.97 | 5,606,680 | -0.01(-0.04%) |
Jun 04, 2024 | 23.07 | 23.36 | 21.96 | 21.98 | 7,114,533 | -1.35(-5.79%) |
Jun 03, 2024 | 22.48 | 23.84 | 22.45 | 23.33 | 10,782,852 | +1.43(+6.52%) |
May 31, 2024 | 20.70 | 22.64 | 20.59 | 21.90 | 13,920,023 | +1.34(+6.52%) |
May 30, 2024 | 20.24 | 20.82 | 19.15 | 20.56 | 34,382,232 | -6.09(-22.86%) |
May 29, 2024 | 26.18 | 26.98 | 26.11 | 26.65 | 9,141,032 | +0.10(+0.37%) |
May 28, 2024 | 25.92 | 26.70 | 25.92 | 26.55 | 5,273,402 | +0.65(+2.49%) |
May 24, 2024 | 25.87 | 26.04 | 25.60 | 25.91 | 2,970,548 | +0.33(+1.30%) |
May 23, 2024 | 25.02 | 25.71 | 24.68 | 25.58 | 4,896,558 | +0.54(+2.15%) |
May 22, 2024 | 25.05 | 25.56 | 24.79 | 25.04 | 4,626,109 | -0.38(-1.50%) |
May 21, 2024 | 25.50 | 25.98 | 25.27 | 25.42 | 3,760,100 | -0.17(-0.65%) |
May 20, 2024 | 25.23 | 25.84 | 25.21 | 25.59 | 3,946,492 | +0.41(+1.63%) |
May 17, 2024 | 24.63 | 25.24 | 24.54 | 25.18 | 3,609,286 | +0.45(+1.82%) |
May 16, 2024 | 25.04 | 25.23 | 24.64 | 24.73 | 4,225,076 | -0.37(-1.48%) |
May 15, 2024 | 26.36 | 26.65 | 25.04 | 25.10 | 4,960,485 | -1.05(-4.00%) |
May 14, 2024 | 26.40 | 27.63 | 25.81 | 26.14 | 6,597,220 | +0.79(+3.12%) |
May 13, 2024 | 24.01 | 26.29 | 23.96 | 25.35 | 10,357,139 | +1.95(+8.32%) |
May 10, 2024 | 23.57 | 23.77 | 23.22 | 23.40 | 4,714,284 | -0.03(-0.13%) |
May 09, 2024 | 23.38 | 23.73 | 23.24 | 23.43 | 6,326,105 | +0.02(+0.08%) |
May 08, 2024 | 23.11 | 23.41 | 22.93 | 23.41 | 3,842,024 | -0.11(-0.46%) |
May 07, 2024 | 24.03 | 24.43 | 23.51 | 23.52 | 3,367,232 | -0.36(-1.52%) |
May 06, 2024 | 23.87 | 24.17 | 23.67 | 23.88 | 3,816,855 | +0.23(+0.99%) |
May 03, 2024 | 24.66 | 24.83 | 23.45 | 23.65 | 4,502,416 | -0.46(-1.91%) |
May 02, 2024 | 23.78 | 24.25 | 23.29 | 24.11 | 3,894,985 | +1.08(+4.67%) |