Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 21.07 | 21.89 | 20.84 | 20.95 | 3,354,004 | -0.76(-3.50%) |
Jul 22, 2024 | 21.35 | 21.81 | 20.93 | 21.71 | 4,443,611 | +0.74(+3.53%) |
Jul 19, 2024 | 22.02 | 22.27 | 20.78 | 20.97 | 5,904,620 | -1.62(-7.17%) |
Jul 18, 2024 | 23.89 | 24.55 | 22.16 | 22.59 | 3,342,436 | -1.04(-4.40%) |
Jul 17, 2024 | 24.24 | 24.96 | 23.54 | 23.63 | 4,231,258 | -1.36(-5.44%) |
Jul 16, 2024 | 24.77 | 25.20 | 24.44 | 24.99 | 1,616,928 | +0.57(+2.33%) |
Jul 15, 2024 | 24.85 | 24.96 | 24.02 | 24.42 | 1,923,012 | -0.35(-1.41%) |
Jul 12, 2024 | 24.80 | 25.49 | 24.60 | 24.77 | 2,413,821 | -0.01(-0.04%) |
Jul 11, 2024 | 24.79 | 25.27 | 23.83 | 24.78 | 3,849,663 | +0.61(+2.52%) |
Jul 10, 2024 | 23.44 | 24.26 | 22.84 | 24.17 | 2,861,825 | +1.12(+4.86%) |
Jul 09, 2024 | 24.24 | 24.24 | 22.62 | 23.05 | 3,683,032 | -1.40(-5.73%) |
Jul 08, 2024 | 24.13 | 24.59 | 23.72 | 24.45 | 3,093,688 | +0.68(+2.86%) |
Jul 05, 2024 | 23.82 | 24.31 | 23.47 | 23.77 | 2,196,171 | +0.13(+0.55%) |
Jul 03, 2024 | 24.29 | 24.31 | 23.54 | 23.64 | 1,582,934 | -0.19(-0.80%) |
Jul 02, 2024 | 22.99 | 24.25 | 22.93 | 23.83 | 3,590,625 | +1.29(+5.72%) |
Jul 01, 2024 | 22.71 | 22.92 | 22.15 | 22.54 | 1,991,328 | -0.22(-0.97%) |
Jun 28, 2024 | 23.38 | 23.46 | 22.29 | 22.76 | 2,859,948 | -0.47(-2.02%) |
Jun 27, 2024 | 22.80 | 23.48 | 22.34 | 23.23 | 2,450,988 | +0.26(+1.13%) |
Jun 26, 2024 | 21.88 | 23.14 | 21.88 | 22.97 | 2,833,730 | +0.89(+4.03%) |
Jun 25, 2024 | 22.42 | 22.73 | 21.63 | 22.08 | 5,177,161 | -0.87(-3.79%) |
Jun 24, 2024 | 23.45 | 23.85 | 22.88 | 22.95 | 2,748,040 | -0.64(-2.71%) |
Jun 21, 2024 | 23.60 | 24.00 | 23.29 | 23.59 | 5,171,391 | -0.17(-0.72%) |
Jun 20, 2024 | 25.60 | 25.60 | 23.38 | 23.76 | 7,175,136 | -2.24(-8.62%) |
Jun 18, 2024 | 27.15 | 27.35 | 26.00 | 26.00 | 2,460,804 | -1.08(-3.99%) |
Jun 17, 2024 | 27.10 | 27.39 | 26.30 | 27.08 | 2,354,940 | -0.07(-0.26%) |
Jun 14, 2024 | 28.05 | 28.48 | 27.12 | 27.15 | 2,403,933 | -1.51(-5.27%) |
Jun 13, 2024 | 29.35 | 29.77 | 28.22 | 28.66 | 2,427,675 | -0.79(-2.68%) |
Jun 12, 2024 | 29.92 | 30.86 | 29.05 | 29.45 | 4,866,837 | +0.95(+3.33%) |
Jun 11, 2024 | 27.97 | 28.52 | 27.17 | 28.50 | 1,856,343 | +0.34(+1.21%) |
Jun 10, 2024 | 26.88 | 28.41 | 26.68 | 28.16 | 2,088,311 | +0.83(+3.04%) |
Jun 07, 2024 | 27.60 | 28.28 | 26.88 | 27.33 | 2,490,777 | -0.89(-3.15%) |
Jun 06, 2024 | 29.00 | 29.21 | 27.72 | 28.22 | 2,859,762 | -1.19(-4.05%) |
Jun 05, 2024 | 27.40 | 29.47 | 27.10 | 29.41 | 4,022,198 | +2.24(+8.24%) |
Jun 04, 2024 | 26.50 | 27.95 | 26.20 | 27.17 | 3,200,417 | +0.35(+1.30%) |
Jun 03, 2024 | 26.43 | 26.87 | 25.65 | 26.82 | 2,562,591 | +1.12(+4.36%) |
May 31, 2024 | 26.17 | 26.87 | 25.11 | 25.70 | 2,791,624 | -0.25(-0.96%) |
May 30, 2024 | 26.31 | 26.61 | 25.68 | 25.95 | 2,110,176 | +0.27(+1.05%) |
May 29, 2024 | 26.08 | 26.41 | 25.39 | 25.68 | 2,456,018 | -1.26(-4.68%) |
May 28, 2024 | 26.80 | 27.35 | 25.93 | 26.94 | 2,666,425 | +0.67(+2.55%) |
May 24, 2024 | 25.16 | 26.33 | 24.85 | 26.27 | 2,838,733 | +1.34(+5.38%) |
May 23, 2024 | 27.99 | 28.11 | 24.84 | 24.93 | 4,142,497 | -2.85(-10.26%) |
May 22, 2024 | 27.00 | 28.24 | 26.70 | 27.78 | 3,153,210 | +1.00(+3.73%) |
May 21, 2024 | 25.70 | 26.94 | 25.50 | 26.78 | 2,270,557 | +0.54(+2.06%) |
May 20, 2024 | 25.49 | 26.48 | 25.39 | 26.24 | 2,867,988 | +0.71(+2.78%) |
May 17, 2024 | 25.14 | 26.16 | 24.90 | 25.53 | 2,027,392 | +0.35(+1.39%) |
May 16, 2024 | 25.34 | 25.48 | 24.86 | 25.18 | 2,216,820 | -0.11(-0.43%) |
May 15, 2024 | 25.59 | 25.59 | 24.30 | 25.29 | 2,793,208 | +0.45(+1.81%) |
May 14, 2024 | 24.43 | 25.97 | 24.43 | 24.84 | 5,873,360 | +1.13(+4.77%) |
May 13, 2024 | 24.26 | 25.22 | 23.71 | 23.71 | 4,523,081 | -0.41(-1.70%) |
May 10, 2024 | 25.42 | 25.42 | 23.87 | 24.12 | 2,497,804 | -0.99(-3.94%) |
May 09, 2024 | 24.38 | 25.18 | 23.98 | 25.11 | 2,177,695 | +0.74(+3.04%) |
May 08, 2024 | 23.83 | 24.47 | 23.38 | 24.37 | 2,688,468 | +0.12(+0.49%) |
May 07, 2024 | 26.22 | 26.25 | 24.20 | 24.25 | 3,220,986 | -1.69(-6.52%) |
May 06, 2024 | 25.70 | 26.28 | 25.18 | 25.94 | 3,878,695 | +0.61(+2.41%) |
May 03, 2024 | 24.53 | 25.68 | 24.22 | 25.33 | 5,927,784 | +1.77(+7.51%) |
May 02, 2024 | 23.20 | 24.06 | 20.63 | 23.56 | 18,412,726 | -2.55(-9.77%) |