Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 23.26 | 23.40 | 22.32 | 22.61 | 5,052,686 | -0.43(-1.87%) |
Jul 26, 2024 | 23.39 | 23.45 | 22.19 | 23.04 | 7,235,499 | -0.07(-0.30%) |
Jul 25, 2024 | 23.51 | 24.21 | 23.02 | 23.11 | 7,823,093 | -0.30(-1.28%) |
Jul 24, 2024 | 24.26 | 24.64 | 23.39 | 23.41 | 10,745,518 | -1.02(-4.18%) |
Jul 23, 2024 | 23.30 | 24.62 | 23.22 | 24.43 | 13,570,152 | +1.25(+5.39%) |
Jul 22, 2024 | 22.87 | 24.80 | 22.75 | 23.18 | 22,538,970 | +1.46(+6.72%) |
Jul 19, 2024 | 22.45 | 22.49 | 20.77 | 21.72 | 15,881,364 | +1.58(+7.85%) |
Jul 18, 2024 | 21.15 | 21.20 | 20.06 | 20.14 | 4,102,775 | -0.96(-4.55%) |
Jul 17, 2024 | 21.43 | 21.59 | 20.85 | 21.10 | 5,161,635 | -0.78(-3.56%) |
Jul 16, 2024 | 21.93 | 22.23 | 21.48 | 21.88 | 5,142,688 | +0.16(+0.74%) |
Jul 15, 2024 | 20.96 | 21.84 | 20.56 | 21.72 | 8,556,724 | +1.38(+6.78%) |
Jul 12, 2024 | 20.34 | 20.70 | 20.08 | 20.34 | 5,353,970 | +0.11(+0.54%) |
Jul 11, 2024 | 20.38 | 20.73 | 20.03 | 20.23 | 5,868,467 | +0.24(+1.20%) |
Jul 10, 2024 | 19.79 | 20.05 | 19.46 | 19.99 | 3,598,457 | +0.23(+1.16%) |
Jul 09, 2024 | 20.42 | 20.54 | 19.45 | 19.76 | 4,198,562 | -0.60(-2.95%) |
Jul 08, 2024 | 20.22 | 20.48 | 19.92 | 20.36 | 3,538,765 | +0.01(+0.05%) |
Jul 05, 2024 | 20.00 | 20.39 | 19.90 | 20.35 | 3,091,450 | +0.20(+0.99%) |
Jul 03, 2024 | 20.45 | 20.64 | 20.06 | 20.15 | 1,706,016 | -0.31(-1.52%) |
Jul 02, 2024 | 20.31 | 20.63 | 20.17 | 20.46 | 2,655,936 | +0.10(+0.49%) |
Jul 01, 2024 | 21.09 | 21.16 | 20.22 | 20.36 | 6,130,449 | -0.69(-3.28%) |
Jun 28, 2024 | 20.84 | 21.28 | 20.71 | 21.05 | 7,794,040 | +0.31(+1.49%) |
Jun 27, 2024 | 19.24 | 21.04 | 19.20 | 20.74 | 7,207,482 | +1.57(+8.19%) |
Jun 26, 2024 | 18.76 | 19.23 | 18.56 | 19.17 | 2,935,389 | +0.35(+1.86%) |
Jun 25, 2024 | 18.87 | 19.27 | 18.75 | 18.82 | 3,913,748 | +0.03(+0.16%) |
Jun 24, 2024 | 18.23 | 18.85 | 18.15 | 18.79 | 3,856,514 | +0.46(+2.51%) |
Jun 21, 2024 | 17.85 | 18.35 | 17.71 | 18.33 | 9,616,574 | +0.37(+2.06%) |
Jun 20, 2024 | 18.14 | 18.25 | 17.80 | 17.96 | 3,141,510 | -0.20(-1.10%) |
Jun 18, 2024 | 18.43 | 18.59 | 18.12 | 18.16 | 3,964,961 | -0.27(-1.47%) |
Jun 17, 2024 | 18.38 | 18.58 | 17.91 | 18.43 | 3,417,000 | -0.03(-0.16%) |
Jun 14, 2024 | 18.38 | 18.62 | 18.26 | 18.46 | 4,716,778 | +0.05(+0.27%) |
Jun 13, 2024 | 18.19 | 18.44 | 17.97 | 18.41 | 4,090,015 | +0.31(+1.71%) |
Jun 12, 2024 | 17.96 | 18.73 | 17.90 | 18.10 | 5,643,350 | +0.62(+3.55%) |
Jun 11, 2024 | 17.60 | 17.74 | 17.26 | 17.48 | 4,507,724 | -0.21(-1.19%) |
Jun 10, 2024 | 17.09 | 18.17 | 17.04 | 17.69 | 6,034,588 | +0.51(+2.97%) |
Jun 07, 2024 | 17.21 | 17.38 | 17.07 | 17.18 | 3,340,960 | -0.06(-0.35%) |
Jun 06, 2024 | 17.25 | 17.46 | 16.92 | 17.24 | 6,217,332 | -0.10(-0.58%) |
Jun 05, 2024 | 17.44 | 17.64 | 16.61 | 17.34 | 7,716,696 | +0.13(+0.76%) |
Jun 04, 2024 | 17.54 | 17.73 | 17.13 | 17.21 | 6,235,909 | -0.01(-0.06%) |
Jun 03, 2024 | 16.97 | 17.70 | 16.89 | 17.22 | 8,779,322 | +0.39(+2.32%) |
May 31, 2024 | 14.77 | 17.18 | 14.33 | 16.83 | 29,086,010 | -2.59(-13.34%) |
May 30, 2024 | 20.27 | 20.34 | 19.23 | 19.42 | 9,609,788 | -1.30(-6.27%) |
May 29, 2024 | 20.50 | 21.01 | 20.33 | 20.72 | 5,381,223 | -0.18(-0.86%) |
May 28, 2024 | 21.67 | 21.67 | 20.74 | 20.90 | 4,910,865 | -0.72(-3.33%) |
May 24, 2024 | 21.71 | 22.02 | 21.51 | 21.62 | 2,608,035 | -0.10(-0.46%) |
May 23, 2024 | 22.54 | 22.69 | 21.71 | 21.72 | 2,818,014 | -0.47(-2.12%) |
May 22, 2024 | 22.60 | 22.76 | 22.09 | 22.19 | 2,025,510 | -0.36(-1.60%) |
May 21, 2024 | 22.33 | 22.84 | 22.33 | 22.55 | 3,021,349 | -0.12(-0.53%) |
May 20, 2024 | 21.97 | 22.74 | 21.89 | 22.67 | 3,056,384 | +0.78(+3.56%) |
May 17, 2024 | 22.21 | 22.30 | 21.67 | 21.89 | 3,305,928 | -0.28(-1.26%) |
May 16, 2024 | 22.23 | 22.52 | 22.16 | 22.17 | 2,925,197 | -0.14(-0.63%) |
May 15, 2024 | 22.00 | 22.34 | 21.73 | 22.31 | 3,152,703 | +0.72(+3.33%) |
May 14, 2024 | 21.65 | 22.07 | 21.36 | 21.59 | 3,991,179 | +0.03(+0.14%) |
May 13, 2024 | 21.34 | 21.77 | 21.20 | 21.56 | 2,850,458 | +0.45(+2.13%) |
May 10, 2024 | 21.38 | 21.42 | 20.95 | 21.11 | 2,498,278 | -0.10(-0.47%) |
May 09, 2024 | 20.75 | 21.28 | 20.75 | 21.21 | 2,819,494 | +0.25(+1.19%) |
May 08, 2024 | 21.06 | 21.44 | 20.69 | 20.96 | 4,176,880 | -0.71(-3.28%) |
May 07, 2024 | 21.50 | 21.77 | 21.20 | 21.67 | 2,278,344 | -0.02(-0.09%) |
May 06, 2024 | 21.21 | 21.76 | 21.21 | 21.69 | 2,611,672 | +0.44(+2.07%) |
May 03, 2024 | 21.91 | 21.98 | 21.17 | 21.25 | 3,120,781 | -0.25(-1.16%) |
May 02, 2024 | 21.55 | 21.64 | 21.07 | 21.50 | 3,167,047 | +0.06(+0.28%) |