Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 20.64 | 21.02 | 20.61 | 20.75 | 5,815,174 | +0.42(+2.07%) |
Jul 30, 2024 | 20.36 | 20.43 | 19.83 | 20.33 | 4,506,499 | +0.03(+0.15%) |
Jul 29, 2024 | 20.28 | 20.57 | 20.19 | 20.30 | 5,873,195 | +0.12(+0.59%) |
Jul 26, 2024 | 20.03 | 20.43 | 19.94 | 20.18 | 10,050,369 | +0.39(+1.97%) |
Jul 25, 2024 | 19.94 | 20.18 | 19.62 | 19.79 | 4,435,860 | -0.13(-0.65%) |
Jul 24, 2024 | 20.52 | 20.65 | 19.91 | 19.92 | 9,611,803 | -0.68(-3.30%) |
Jul 23, 2024 | 20.54 | 20.67 | 20.42 | 20.60 | 3,234,940 | -0.01(-0.05%) |
Jul 22, 2024 | 20.24 | 20.74 | 20.18 | 20.61 | 6,338,944 | +0.42(+2.08%) |
Jul 19, 2024 | 20.24 | 20.27 | 20.04 | 20.19 | 3,651,261 | -0.02(-0.10%) |
Jul 18, 2024 | 21.04 | 21.04 | 20.09 | 20.21 | 7,690,271 | -0.61(-2.93%) |
Jul 17, 2024 | 21.07 | 21.12 | 20.52 | 20.82 | 6,747,433 | -0.49(-2.30%) |
Jul 16, 2024 | 21.26 | 21.45 | 21.10 | 21.31 | 4,393,474 | +0.13(+0.61%) |
Jul 15, 2024 | 21.84 | 21.91 | 21.13 | 21.18 | 6,945,047 | -0.64(-2.93%) |
Jul 12, 2024 | 21.70 | 22.32 | 21.68 | 21.82 | 4,211,349 | +0.20(+0.93%) |
Jul 11, 2024 | 21.57 | 21.68 | 21.36 | 21.62 | 7,059,084 | +0.25(+1.17%) |
Jul 10, 2024 | 21.46 | 21.49 | 21.02 | 21.37 | 3,641,857 | +0.03(+0.14%) |
Jul 09, 2024 | 21.31 | 21.73 | 21.27 | 21.34 | 4,573,454 | -0.07(-0.33%) |
Jul 08, 2024 | 21.58 | 21.84 | 21.27 | 21.41 | 5,387,950 | -0.26(-1.20%) |
Jul 05, 2024 | 21.12 | 21.81 | 21.03 | 21.67 | 5,411,611 | +0.76(+3.63%) |
Jul 03, 2024 | 20.86 | 21.27 | 20.80 | 20.91 | 3,354,092 | +0.01(+0.05%) |
Jul 02, 2024 | 21.16 | 21.19 | 20.73 | 20.90 | 9,102,651 | -0.18(-0.85%) |
Jul 01, 2024 | 20.95 | 21.19 | 20.60 | 21.08 | 6,300,665 | +0.13(+0.62%) |
Jun 28, 2024 | 21.23 | 21.23 | 20.82 | 20.95 | 12,073,053 | -0.14(-0.66%) |
Jun 27, 2024 | 21.23 | 21.41 | 21.00 | 21.09 | 3,438,509 | -0.19(-0.89%) |
Jun 26, 2024 | 21.15 | 21.36 | 20.95 | 21.28 | 8,590,519 | +0.06(+0.28%) |
Jun 25, 2024 | 21.06 | 21.42 | 21.01 | 21.22 | 7,122,692 | +0.16(+0.76%) |
Jun 24, 2024 | 21.32 | 21.48 | 21.02 | 21.06 | 6,947,106 | -0.28(-1.31%) |
Jun 21, 2024 | 21.14 | 21.35 | 20.91 | 21.34 | 10,781,560 | +0.32(+1.52%) |
Jun 20, 2024 | 20.50 | 21.20 | 20.45 | 21.02 | 10,273,598 | +0.63(+3.09%) |
Jun 18, 2024 | 20.49 | 20.75 | 20.15 | 20.39 | 10,440,545 | -0.15(-0.73%) |
Jun 17, 2024 | 21.34 | 21.38 | 20.39 | 20.54 | 13,269,611 | -0.86(-4.02%) |
Jun 14, 2024 | 21.49 | 21.56 | 21.01 | 21.40 | 6,159,477 | -0.30(-1.38%) |
Jun 13, 2024 | 22.29 | 22.49 | 21.20 | 21.70 | 10,210,731 | -0.99(-4.36%) |
Jun 12, 2024 | 22.25 | 22.87 | 22.03 | 22.69 | 6,684,664 | +0.57(+2.58%) |
Jun 11, 2024 | 22.04 | 22.22 | 21.90 | 22.12 | 3,626,913 | -0.06(-0.27%) |
Jun 10, 2024 | 21.76 | 22.20 | 21.63 | 22.18 | 3,947,836 | +0.34(+1.56%) |
Jun 07, 2024 | 21.74 | 22.05 | 21.60 | 21.84 | 4,628,446 | -0.05(-0.23%) |
Jun 06, 2024 | 21.90 | 22.17 | 21.72 | 21.89 | 5,526,546 | +0.10(+0.46%) |
Jun 05, 2024 | 22.13 | 22.13 | 21.68 | 21.79 | 5,831,797 | -0.23(-1.04%) |
Jun 04, 2024 | 22.45 | 22.53 | 21.61 | 22.02 | 8,578,664 | -0.51(-2.26%) |