Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 18.34 | 18.41 | 18.04 | 18.26 | 1,389,624 | -0.05(-0.27%) |
Jul 29, 2024 | 17.86 | 18.36 | 17.82 | 18.31 | 1,762,139 | +0.43(+2.40%) |
Jul 26, 2024 | 17.67 | 18.02 | 17.64 | 17.88 | 1,697,724 | +0.51(+2.94%) |
Jul 25, 2024 | 17.55 | 17.55 | 17.11 | 17.37 | 2,217,739 | -0.13(-0.74%) |
Jul 24, 2024 | 18.09 | 18.09 | 17.45 | 17.50 | 1,493,940 | -0.59(-3.26%) |
Jul 23, 2024 | 18.40 | 18.45 | 18.04 | 18.09 | 2,085,744 | -0.39(-2.11%) |
Jul 22, 2024 | 18.43 | 18.49 | 18.24 | 18.48 | 1,553,256 | +0.15(+0.82%) |
Jul 19, 2024 | 18.23 | 18.39 | 18.19 | 18.33 | 1,356,250 | -0.03(-0.16%) |
Jul 18, 2024 | 18.55 | 18.80 | 18.16 | 18.36 | 2,039,170 | -0.14(-0.76%) |
Jul 17, 2024 | 18.78 | 19.07 | 18.49 | 18.50 | 1,687,884 | -0.45(-2.37%) |
Jul 16, 2024 | 18.71 | 18.99 | 18.43 | 18.95 | 3,061,318 | +0.33(+1.77%) |
Jul 15, 2024 | 19.11 | 19.13 | 18.53 | 18.62 | 1,908,129 | -0.49(-2.56%) |
Jul 12, 2024 | 19.26 | 19.29 | 19.00 | 19.11 | 1,631,529 | -0.01(-0.05%) |
Jul 11, 2024 | 18.92 | 19.29 | 18.90 | 19.12 | 1,969,423 | +0.56(+3.02%) |
Jul 10, 2024 | 18.42 | 18.60 | 18.20 | 18.56 | 2,289,517 | +0.18(+0.98%) |
Jul 09, 2024 | 18.97 | 19.02 | 18.36 | 18.38 | 2,413,574 | -0.58(-3.06%) |
Jul 08, 2024 | 19.27 | 19.31 | 18.84 | 18.96 | 2,391,292 | -0.17(-0.89%) |
Jul 05, 2024 | 19.02 | 19.24 | 18.78 | 19.13 | 2,262,231 | +0.09(+0.47%) |
Jul 03, 2024 | 19.14 | 19.36 | 18.88 | 19.04 | 1,802,867 | -0.04(-0.21%) |
Jul 02, 2024 | 19.21 | 19.21 | 18.87 | 19.08 | 3,105,121 | -0.14(-0.73%) |
Jul 01, 2024 | 19.34 | 19.42 | 19.02 | 19.22 | 3,091,398 | -0.06(-0.31%) |
Jun 28, 2024 | 19.47 | 19.78 | 19.00 | 19.28 | 5,595,389 | -0.28(-1.43%) |
Jun 27, 2024 | 18.99 | 20.00 | 18.93 | 19.56 | 15,532,275 | -3.56(-15.40%) |
Jun 26, 2024 | 23.04 | 23.37 | 22.84 | 23.12 | 6,718,804 | +0.12(+0.52%) |
Jun 25, 2024 | 23.16 | 23.37 | 22.89 | 23.00 | 2,953,997 | -0.22(-0.95%) |
Jun 24, 2024 | 23.15 | 23.55 | 22.94 | 23.22 | 3,762,237 | +0.21(+0.91%) |
Jun 21, 2024 | 23.00 | 23.23 | 22.79 | 23.01 | 2,547,277 | -0.01(-0.04%) |
Jun 20, 2024 | 23.37 | 23.66 | 22.91 | 23.02 | 1,438,003 | -0.52(-2.21%) |
Jun 18, 2024 | 23.59 | 23.91 | 23.50 | 23.54 | 1,378,610 | +0.06(+0.26%) |
Jun 17, 2024 | 22.83 | 23.55 | 22.77 | 23.48 | 2,163,464 | +0.63(+2.76%) |
Jun 14, 2024 | 23.05 | 23.26 | 22.74 | 22.85 | 1,460,438 | -0.53(-2.27%) |
Jun 13, 2024 | 23.73 | 23.75 | 23.36 | 23.38 | 1,128,439 | -0.33(-1.39%) |
Jun 12, 2024 | 24.08 | 24.14 | 23.65 | 23.71 | 1,309,568 | +0.01(+0.04%) |
Jun 11, 2024 | 23.43 | 23.72 | 23.37 | 23.70 | 1,294,329 | +0.12(+0.51%) |
Jun 10, 2024 | 23.45 | 23.74 | 23.31 | 23.58 | 1,423,517 | +0.05(+0.21%) |
Jun 07, 2024 | 23.67 | 23.81 | 23.44 | 23.53 | 1,399,048 | -0.31(-1.30%) |
Jun 06, 2024 | 24.31 | 24.34 | 23.80 | 23.84 | 1,255,286 | -0.33(-1.37%) |
Jun 05, 2024 | 23.85 | 24.24 | 23.58 | 24.17 | 1,250,584 | +0.42(+1.77%) |
Jun 04, 2024 | 23.92 | 24.17 | 23.66 | 23.75 | 1,256,753 | -0.41(-1.70%) |
Jun 03, 2024 | 23.94 | 24.20 | 23.65 | 24.16 | 1,448,950 | +0.15(+0.62%) |
May 31, 2024 | 23.68 | 24.24 | 23.57 | 24.01 | 2,288,630 | +0.52(+2.21%) |
May 30, 2024 | 22.83 | 23.51 | 22.71 | 23.49 | 1,917,016 | +0.71(+3.12%) |
May 29, 2024 | 22.50 | 22.92 | 22.47 | 22.78 | 2,045,293 | +0.16(+0.71%) |
May 28, 2024 | 22.20 | 22.63 | 22.14 | 22.62 | 1,301,841 | +0.48(+2.17%) |
May 24, 2024 | 21.92 | 22.22 | 21.82 | 22.14 | 1,441,019 | +0.45(+2.07%) |
May 23, 2024 | 21.86 | 21.93 | 21.58 | 21.69 | 944,516 | -0.05(-0.23%) |
May 22, 2024 | 21.86 | 21.95 | 21.64 | 21.74 | 1,119,446 | -0.21(-0.96%) |
May 21, 2024 | 21.81 | 22.00 | 21.60 | 21.95 | 1,070,711 | +0.11(+0.50%) |
May 20, 2024 | 22.05 | 22.18 | 21.70 | 21.84 | 1,543,529 | -0.24(-1.09%) |
May 17, 2024 | 22.09 | 22.14 | 21.86 | 22.08 | 1,092,724 | -0.12(-0.54%) |
May 16, 2024 | 22.10 | 22.38 | 22.05 | 22.20 | 1,322,878 | +0.08(+0.36%) |
May 15, 2024 | 22.98 | 23.00 | 22.08 | 22.12 | 1,883,582 | -0.85(-3.70%) |
May 14, 2024 | 22.70 | 23.00 | 22.66 | 22.97 | 1,299,078 | +0.29(+1.28%) |
May 13, 2024 | 22.77 | 22.96 | 22.52 | 22.68 | 1,191,551 | +0.06(+0.27%) |
May 10, 2024 | 22.71 | 22.91 | 22.61 | 22.62 | 1,963,441 | -0.06(-0.26%) |
May 09, 2024 | 22.08 | 22.74 | 21.95 | 22.68 | 1,910,714 | +0.70(+3.18%) |
May 08, 2024 | 21.99 | 22.09 | 21.81 | 21.98 | 1,569,327 | -0.15(-0.68%) |
May 07, 2024 | 22.15 | 22.27 | 21.88 | 22.13 | 2,772,497 | +0.09(+0.41%) |
May 06, 2024 | 22.06 | 22.21 | 21.83 | 22.04 | 2,066,714 | +0.16(+0.73%) |
May 03, 2024 | 21.91 | 22.05 | 21.64 | 21.88 | 1,656,034 | +0.08(+0.36%) |
May 02, 2024 | 21.30 | 21.90 | 21.30 | 21.80 | 3,029,307 | +0.76(+3.59%) |