Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.22 | 29.51 | 28.06 | 29.48 | 2,993,802 | +1.56(+5.59%) |
Jul 18, 2024 | 25.28 | 28.40 | 24.26 | 27.92 | 5,291,055 | +4.41(+18.76%) |
Jul 17, 2024 | 22.97 | 23.74 | 22.73 | 23.51 | 2,566,812 | +0.44(+1.91%) |
Jul 16, 2024 | 23.06 | 23.28 | 22.80 | 23.07 | 1,170,827 | +0.00(+0.00%) |
Jul 15, 2024 | 22.67 | 23.16 | 22.66 | 23.07 | 957,560 | +0.54(+2.40%) |
Jul 12, 2024 | 22.50 | 22.95 | 22.50 | 22.53 | 710,747 | +0.12(+0.54%) |
Jul 11, 2024 | 22.55 | 22.95 | 22.34 | 22.41 | 708,349 | -0.09(-0.40%) |
Jul 10, 2024 | 22.27 | 22.52 | 22.11 | 22.50 | 894,063 | +0.44(+1.99%) |
Jul 09, 2024 | 21.77 | 22.25 | 21.60 | 22.06 | 1,361,457 | +0.38(+1.75%) |
Jul 08, 2024 | 22.25 | 22.51 | 21.59 | 21.68 | 1,127,834 | -0.50(-2.25%) |
Jul 05, 2024 | 22.27 | 22.32 | 22.09 | 22.18 | 1,269,908 | -0.13(-0.58%) |
Jul 03, 2024 | 22.19 | 22.48 | 22.10 | 22.31 | 757,596 | +0.15(+0.68%) |
Jul 02, 2024 | 22.34 | 22.68 | 22.16 | 22.16 | 1,175,334 | -0.46(-2.03%) |
Jul 01, 2024 | 22.59 | 22.78 | 22.35 | 22.62 | 1,133,586 | +0.17(+0.76%) |
Jun 28, 2024 | 23.00 | 23.05 | 22.36 | 22.45 | 1,552,646 | -0.33(-1.45%) |
Jun 27, 2024 | 23.08 | 23.10 | 22.75 | 22.78 | 1,099,888 | -0.28(-1.21%) |
Jun 26, 2024 | 23.01 | 23.14 | 22.82 | 23.06 | 1,386,736 | +0.01(+0.04%) |
Jun 25, 2024 | 23.54 | 23.54 | 22.91 | 23.05 | 1,700,518 | -0.51(-2.16%) |
Jun 24, 2024 | 23.09 | 23.73 | 22.81 | 23.56 | 1,792,973 | +0.54(+2.35%) |
Jun 21, 2024 | 23.32 | 23.32 | 22.69 | 23.02 | 16,488,652 | -0.16(-0.69%) |
Jun 20, 2024 | 23.22 | 23.37 | 22.75 | 23.18 | 1,873,724 | -0.04(-0.17%) |
Jun 18, 2024 | 23.39 | 23.80 | 23.20 | 23.22 | 1,254,451 | -0.19(-0.81%) |
Jun 17, 2024 | 23.49 | 23.73 | 23.28 | 23.41 | 1,386,259 | -0.01(-0.04%) |
Jun 14, 2024 | 23.33 | 23.73 | 23.28 | 23.42 | 1,204,365 | -0.06(-0.26%) |
Jun 13, 2024 | 24.00 | 24.25 | 23.44 | 23.48 | 1,312,545 | -0.64(-2.65%) |
Jun 12, 2024 | 24.14 | 24.52 | 23.87 | 24.12 | 1,868,543 | +0.17(+0.71%) |
Jun 11, 2024 | 23.90 | 24.39 | 23.43 | 23.95 | 2,003,590 | -0.32(-1.32%) |
Jun 10, 2024 | 24.61 | 25.68 | 23.46 | 24.27 | 4,978,219 | +2.26(+10.27%) |
Jun 07, 2024 | 22.44 | 22.65 | 21.98 | 22.01 | 968,400 | -0.48(-2.13%) |
Jun 06, 2024 | 22.45 | 22.52 | 21.98 | 22.49 | 893,538 | +0.01(+0.04%) |
Jun 05, 2024 | 22.30 | 22.50 | 21.92 | 22.48 | 1,196,520 | +0.32(+1.44%) |
Jun 04, 2024 | 22.84 | 22.92 | 21.95 | 22.16 | 1,387,933 | -0.72(-3.15%) |
Jun 03, 2024 | 22.19 | 23.31 | 22.11 | 22.88 | 1,954,161 | +0.88(+4.00%) |
May 31, 2024 | 22.93 | 22.98 | 21.55 | 22.00 | 2,117,552 | -0.78(-3.42%) |
May 30, 2024 | 22.89 | 22.98 | 22.55 | 22.78 | 717,546 | -0.05(-0.22%) |
May 29, 2024 | 22.78 | 22.89 | 22.57 | 22.83 | 570,229 | -0.05(-0.22%) |
May 28, 2024 | 22.81 | 23.08 | 22.77 | 22.88 | 695,252 | +0.10(+0.43%) |
May 24, 2024 | 22.43 | 22.88 | 22.43 | 22.78 | 814,753 | +0.45(+1.99%) |
May 23, 2024 | 22.08 | 22.48 | 22.01 | 22.33 | 585,841 | +0.22(+0.98%) |
May 22, 2024 | 22.43 | 22.59 | 22.05 | 22.12 | 1,281,555 | -0.34(-1.50%) |
May 21, 2024 | 22.65 | 22.79 | 22.21 | 22.45 | 959,623 | -0.47(-2.03%) |
May 20, 2024 | 23.26 | 23.26 | 22.82 | 22.92 | 908,984 | -0.30(-1.28%) |
May 17, 2024 | 23.22 | 23.74 | 23.09 | 23.22 | 1,513,435 | -0.03(-0.13%) |
May 16, 2024 | 23.71 | 23.77 | 23.21 | 23.25 | 680,560 | -0.50(-2.13%) |
May 15, 2024 | 23.87 | 23.87 | 23.48 | 23.75 | 722,984 | -0.09(-0.37%) |
May 14, 2024 | 22.88 | 23.99 | 22.88 | 23.84 | 1,553,386 | +1.07(+4.69%) |
May 13, 2024 | 22.27 | 22.86 | 22.25 | 22.77 | 830,483 | +0.49(+2.22%) |
May 10, 2024 | 22.32 | 22.37 | 22.04 | 22.28 | 686,034 | -0.14(-0.62%) |
May 09, 2024 | 22.29 | 22.53 | 22.21 | 22.41 | 862,262 | +0.23(+1.03%) |
May 08, 2024 | 22.10 | 22.30 | 22.05 | 22.19 | 573,914 | +0.06(+0.27%) |
May 07, 2024 | 22.66 | 22.68 | 22.12 | 22.13 | 551,510 | -0.41(-1.80%) |
May 06, 2024 | 22.28 | 22.64 | 22.27 | 22.53 | 869,190 | +0.23(+1.02%) |
May 03, 2024 | 21.98 | 22.45 | 21.83 | 22.30 | 975,665 | +0.47(+2.13%) |
May 02, 2024 | 21.80 | 21.90 | 21.54 | 21.84 | 1,251,036 | +0.08(+0.36%) |