Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.41 | 23.56 | 22.95 | 23.01 | 891,178 | -0.68(-2.87%) |
Jul 18, 2024 | 23.84 | 24.64 | 23.54 | 23.69 | 1,141,957 | -0.25(-1.04%) |
Jul 17, 2024 | 23.31 | 24.22 | 23.31 | 23.94 | 1,325,325 | +0.36(+1.53%) |
Jul 16, 2024 | 22.86 | 23.79 | 22.70 | 23.58 | 1,305,379 | +0.99(+4.38%) |
Jul 15, 2024 | 22.93 | 22.93 | 22.29 | 22.59 | 1,030,128 | -0.23(-1.01%) |
Jul 12, 2024 | 22.92 | 23.14 | 22.68 | 22.82 | 1,497,839 | +0.06(+0.26%) |
Jul 11, 2024 | 22.04 | 22.82 | 21.92 | 22.76 | 1,667,916 | +1.20(+5.57%) |
Jul 10, 2024 | 21.25 | 21.58 | 21.17 | 21.56 | 1,200,575 | +0.49(+2.33%) |
Jul 09, 2024 | 21.06 | 21.41 | 20.77 | 21.07 | 1,413,408 | +0.03(+0.14%) |
Jul 08, 2024 | 20.54 | 21.07 | 20.54 | 21.04 | 1,608,584 | +0.63(+3.09%) |
Jul 05, 2024 | 19.99 | 20.52 | 19.89 | 20.41 | 1,217,333 | +0.38(+1.90%) |
Jul 03, 2024 | 20.06 | 20.41 | 19.90 | 20.03 | 642,859 | +0.12(+0.60%) |
Jul 02, 2024 | 19.60 | 20.00 | 19.60 | 19.91 | 1,469,512 | +0.27(+1.37%) |
Jul 01, 2024 | 20.57 | 20.64 | 19.58 | 19.64 | 1,142,603 | -0.76(-3.73%) |
Jun 28, 2024 | 20.27 | 20.57 | 20.16 | 20.40 | 5,057,214 | +0.16(+0.79%) |
Jun 27, 2024 | 20.14 | 20.30 | 19.94 | 20.24 | 1,354,450 | -0.17(-0.83%) |
Jun 26, 2024 | 20.59 | 21.07 | 20.25 | 20.41 | 1,526,095 | -0.28(-1.35%) |
Jun 25, 2024 | 20.63 | 20.76 | 20.30 | 20.69 | 1,460,963 | +0.07(+0.34%) |
Jun 24, 2024 | 20.52 | 20.71 | 20.37 | 20.62 | 1,511,409 | +0.10(+0.49%) |
Jun 21, 2024 | 20.44 | 20.77 | 20.27 | 20.52 | 9,830,402 | +0.04(+0.20%) |
Jun 20, 2024 | 20.62 | 20.98 | 20.47 | 20.48 | 1,895,064 | -0.14(-0.68%) |
Jun 18, 2024 | 21.29 | 21.35 | 20.54 | 20.62 | 1,425,388 | -0.74(-3.46%) |
Jun 17, 2024 | 21.05 | 21.36 | 20.89 | 21.36 | 1,352,773 | +0.30(+1.42%) |
Jun 14, 2024 | 21.91 | 22.08 | 21.05 | 21.06 | 1,708,702 | -1.20(-5.39%) |
Jun 13, 2024 | 22.34 | 22.46 | 22.09 | 22.26 | 1,348,198 | -0.17(-0.76%) |
Jun 12, 2024 | 22.76 | 23.15 | 22.37 | 22.43 | 1,613,028 | +0.13(+0.58%) |
Jun 11, 2024 | 22.50 | 22.52 | 22.20 | 22.30 | 1,365,308 | -0.33(-1.44%) |
Jun 10, 2024 | 22.68 | 22.84 | 22.52 | 22.63 | 1,763,820 | -0.20(-0.86%) |
Jun 07, 2024 | 22.91 | 23.14 | 22.68 | 22.82 | 1,051,170 | -0.29(-1.24%) |
Jun 06, 2024 | 23.03 | 23.28 | 22.60 | 23.11 | 918,686 | +0.22(+0.95%) |
Jun 05, 2024 | 22.93 | 23.02 | 22.70 | 22.89 | 974,602 | +0.14(+0.61%) |
Jun 04, 2024 | 23.09 | 23.35 | 22.51 | 22.75 | 1,444,925 | -0.58(-2.49%) |
Jun 03, 2024 | 23.30 | 23.53 | 22.76 | 23.34 | 2,086,375 | +0.38(+1.63%) |
May 31, 2024 | 22.82 | 23.49 | 21.98 | 22.96 | 1,875,856 | -0.12(-0.51%) |
May 30, 2024 | 23.32 | 23.63 | 22.99 | 23.08 | 1,343,183 | -0.02(-0.09%) |
May 29, 2024 | 23.51 | 23.90 | 23.05 | 23.10 | 1,234,745 | -0.48(-2.05%) |
May 28, 2024 | 24.03 | 24.27 | 23.53 | 23.58 | 1,493,606 | -0.45(-1.89%) |
May 24, 2024 | 23.54 | 24.30 | 23.50 | 24.04 | 1,092,703 | +0.65(+2.78%) |
May 23, 2024 | 23.79 | 24.00 | 23.30 | 23.39 | 1,404,265 | -1.06(-4.32%) |
May 22, 2024 | 24.90 | 24.97 | 24.26 | 24.44 | 1,223,221 | -0.59(-2.36%) |
May 21, 2024 | 26.05 | 26.07 | 25.02 | 25.03 | 1,117,625 | -1.05(-4.01%) |
May 20, 2024 | 25.86 | 26.19 | 25.82 | 26.08 | 1,469,410 | +0.19(+0.72%) |
May 17, 2024 | 26.10 | 26.14 | 25.75 | 25.89 | 973,706 | -0.16(-0.61%) |
May 16, 2024 | 26.35 | 26.46 | 25.96 | 26.05 | 703,454 | -0.27(-1.01%) |
May 15, 2024 | 26.92 | 26.94 | 26.31 | 26.32 | 800,857 | -0.45(-1.70%) |
May 14, 2024 | 26.70 | 27.05 | 26.43 | 26.77 | 862,824 | +0.38(+1.46%) |
May 13, 2024 | 26.29 | 27.03 | 26.17 | 26.39 | 778,499 | +0.34(+1.29%) |
May 10, 2024 | 26.70 | 26.80 | 25.90 | 26.05 | 758,405 | -0.47(-1.79%) |
May 09, 2024 | 26.37 | 26.61 | 26.02 | 26.52 | 2,221,854 | +0.31(+1.17%) |
May 08, 2024 | 26.06 | 26.35 | 25.88 | 26.22 | 886,625 | -0.13(-0.49%) |
May 07, 2024 | 26.89 | 27.03 | 26.34 | 26.35 | 737,073 | -0.47(-1.77%) |
May 06, 2024 | 26.59 | 26.87 | 26.59 | 26.82 | 723,624 | +0.46(+1.76%) |
May 03, 2024 | 26.64 | 26.80 | 26.15 | 26.36 | 976,760 | +0.43(+1.67%) |
May 02, 2024 | 26.07 | 26.25 | 25.75 | 25.92 | 680,780 | +0.30(+1.16%) |