Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 20.62 | 20.97 | 20.45 | 20.78 | 2,226,851 | -0.07(-0.34%) |
Jul 16, 2024 | 21.14 | 21.33 | 20.43 | 20.85 | 2,530,143 | -0.44(-2.07%) |
Jul 15, 2024 | 21.71 | 21.71 | 20.88 | 21.29 | 2,393,205 | -0.31(-1.44%) |
Jul 12, 2024 | 21.68 | 21.88 | 21.43 | 21.60 | 3,204,019 | +0.04(+0.19%) |
Jul 11, 2024 | 21.55 | 21.73 | 21.24 | 21.56 | 2,227,129 | +0.07(+0.33%) |
Jul 10, 2024 | 21.68 | 21.75 | 21.10 | 21.49 | 3,045,108 | -0.18(-0.83%) |
Jul 09, 2024 | 21.95 | 22.14 | 21.62 | 21.67 | 2,485,082 | -0.17(-0.78%) |
Jul 08, 2024 | 21.95 | 22.19 | 21.46 | 21.84 | 3,630,747 | +0.11(+0.51%) |
Jul 05, 2024 | 21.20 | 21.78 | 21.13 | 21.73 | 2,927,541 | +0.37(+1.73%) |
Jul 03, 2024 | 21.50 | 21.61 | 21.18 | 21.36 | 1,119,629 | -0.06(-0.28%) |
Jul 02, 2024 | 21.60 | 21.70 | 21.39 | 21.42 | 2,074,989 | -0.15(-0.70%) |
Jul 01, 2024 | 21.69 | 21.87 | 21.16 | 21.57 | 3,301,710 | -0.05(-0.23%) |
Jun 28, 2024 | 21.28 | 21.66 | 20.92 | 21.62 | 3,160,266 | +0.48(+2.27%) |
Jun 27, 2024 | 21.24 | 21.45 | 20.98 | 21.14 | 1,996,287 | -0.11(-0.52%) |
Jun 26, 2024 | 21.29 | 21.49 | 20.98 | 21.25 | 2,179,622 | -0.17(-0.79%) |
Jun 25, 2024 | 20.84 | 21.49 | 20.79 | 21.42 | 4,023,638 | +0.67(+3.23%) |
Jun 24, 2024 | 20.28 | 20.79 | 20.00 | 20.75 | 5,549,511 | +1.27(+6.52%) |
Jun 21, 2024 | 19.43 | 19.83 | 19.19 | 19.48 | 3,483,007 | +0.09(+0.46%) |
Jun 20, 2024 | 19.75 | 19.97 | 19.05 | 19.39 | 2,787,834 | -0.36(-1.82%) |
Jun 18, 2024 | 19.16 | 19.92 | 19.12 | 19.75 | 4,015,946 | +0.59(+3.08%) |
Jun 17, 2024 | 18.46 | 19.20 | 18.46 | 19.16 | 4,503,058 | +0.83(+4.53%) |
Jun 14, 2024 | 17.70 | 18.35 | 17.43 | 18.33 | 2,932,182 | +0.50(+2.80%) |
Jun 13, 2024 | 17.87 | 18.29 | 17.77 | 17.83 | 2,599,350 | -0.04(-0.22%) |
Jun 12, 2024 | 17.32 | 18.12 | 17.32 | 17.87 | 3,979,473 | +0.72(+4.20%) |
Jun 11, 2024 | 16.76 | 17.55 | 16.62 | 17.15 | 2,634,310 | +0.34(+2.02%) |
Jun 10, 2024 | 16.63 | 16.94 | 16.59 | 16.81 | 1,836,666 | +0.01(+0.06%) |
Jun 07, 2024 | 16.75 | 16.99 | 16.67 | 16.80 | 2,642,232 | -0.08(-0.47%) |
Jun 06, 2024 | 16.42 | 17.09 | 16.40 | 16.88 | 2,617,164 | +0.41(+2.49%) |
Jun 05, 2024 | 16.61 | 16.68 | 16.32 | 16.47 | 3,420,331 | -0.18(-1.08%) |
Jun 04, 2024 | 16.92 | 17.18 | 16.65 | 16.65 | 2,560,724 | -0.45(-2.63%) |
Jun 03, 2024 | 17.31 | 17.35 | 16.90 | 17.10 | 2,168,886 | -0.17(-0.98%) |
May 31, 2024 | 17.06 | 17.29 | 16.89 | 17.27 | 2,093,655 | +0.28(+1.65%) |
May 30, 2024 | 17.04 | 17.24 | 16.94 | 16.99 | 3,797,185 | +0.04(+0.24%) |
May 29, 2024 | 17.00 | 17.29 | 16.95 | 16.95 | 1,846,478 | -0.14(-0.82%) |
May 28, 2024 | 17.87 | 17.87 | 17.01 | 17.09 | 3,199,614 | -0.79(-4.42%) |
May 24, 2024 | 17.88 | 18.04 | 17.73 | 17.88 | 1,377,535 | +0.13(+0.73%) |
May 23, 2024 | 17.52 | 18.04 | 17.52 | 17.75 | 1,398,816 | -0.01(-0.06%) |
May 22, 2024 | 17.45 | 17.76 | 17.23 | 17.76 | 2,833,013 | +0.28(+1.60%) |
May 21, 2024 | 17.54 | 17.89 | 17.34 | 17.48 | 2,616,244 | -0.20(-1.13%) |
May 20, 2024 | 17.68 | 17.84 | 17.50 | 17.68 | 1,485,555 | +0.00(+0.00%) |
May 17, 2024 | 17.82 | 17.91 | 17.38 | 17.68 | 2,629,154 | -0.13(-0.73%) |
May 16, 2024 | 18.74 | 18.89 | 17.80 | 17.81 | 3,384,048 | -0.92(-4.91%) |
May 15, 2024 | 18.75 | 18.86 | 18.39 | 18.73 | 4,228,791 | -0.05(-0.27%) |
May 14, 2024 | 18.51 | 19.31 | 18.16 | 18.78 | 6,292,609 | +0.75(+4.16%) |
May 13, 2024 | 17.19 | 18.37 | 17.18 | 18.03 | 4,374,926 | +0.85(+4.95%) |
May 10, 2024 | 17.22 | 17.30 | 17.11 | 17.18 | 1,452,317 | -0.04(-0.23%) |
May 09, 2024 | 17.22 | 17.46 | 17.08 | 17.22 | 1,471,477 | -0.15(-0.86%) |
May 08, 2024 | 17.26 | 17.41 | 17.10 | 17.37 | 1,889,818 | -0.01(-0.06%) |
May 07, 2024 | 16.75 | 17.41 | 16.68 | 17.38 | 2,397,695 | +0.37(+2.18%) |
May 06, 2024 | 17.68 | 17.86 | 17.00 | 17.01 | 3,133,969 | -0.71(-4.01%) |
May 03, 2024 | 17.87 | 18.52 | 17.56 | 17.72 | 3,420,747 | +0.13(+0.74%) |
May 02, 2024 | 18.30 | 18.77 | 17.16 | 17.59 | 3,622,494 | +0.16(+0.92%) |