Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.24 | 20.27 | 20.04 | 20.19 | 3,650,955 | -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%) |
Jun 03, 2024 | 22.76 | 22.99 | 22.41 | 22.53 | 3,700,721 | -0.21(-0.92%) |
May 31, 2024 | 23.02 | 23.38 | 22.27 | 22.74 | 7,949,549 | -0.49(-2.11%) |
May 30, 2024 | 22.76 | 23.57 | 22.69 | 23.23 | 8,878,494 | +0.39(+1.71%) |
May 29, 2024 | 22.56 | 22.90 | 22.49 | 22.84 | 4,733,946 | +0.03(+0.13%) |
May 28, 2024 | 22.37 | 22.95 | 22.20 | 22.81 | 7,220,832 | +0.46(+2.06%) |
May 24, 2024 | 22.39 | 22.66 | 22.14 | 22.35 | 5,203,743 | -0.01(-0.04%) |
May 23, 2024 | 22.56 | 22.70 | 22.30 | 22.36 | 7,010,809 | -0.05(-0.22%) |
May 22, 2024 | 22.90 | 23.20 | 22.33 | 22.41 | 7,997,986 | -0.55(-2.40%) |
May 21, 2024 | 22.90 | 23.03 | 22.79 | 22.96 | 5,674,892 | +0.00(+0.00%) |
May 20, 2024 | 22.93 | 23.23 | 22.60 | 22.96 | 6,279,886 | -0.04(-0.17%) |
May 17, 2024 | 22.80 | 23.33 | 22.79 | 23.00 | 8,124,679 | +0.13(+0.57%) |
May 16, 2024 | 23.00 | 23.73 | 22.85 | 22.87 | 12,998,725 | +0.35(+1.55%) |
May 15, 2024 | 22.43 | 22.65 | 22.28 | 22.52 | 7,270,161 | +0.27(+1.21%) |
May 14, 2024 | 22.10 | 22.40 | 22.00 | 22.25 | 6,669,167 | +0.03(+0.14%) |
May 13, 2024 | 22.41 | 22.48 | 21.77 | 22.22 | 9,872,923 | -0.28(-1.24%) |
May 10, 2024 | 22.07 | 22.64 | 22.00 | 22.50 | 11,120,368 | +0.49(+2.23%) |
May 09, 2024 | 21.21 | 22.23 | 21.14 | 22.01 | 12,610,483 | +0.55(+2.56%) |
May 08, 2024 | 22.09 | 22.26 | 21.30 | 21.46 | 35,065,352 | -2.19(-9.26%) |
May 07, 2024 | 23.14 | 23.77 | 22.99 | 23.65 | 20,221,992 | +0.31(+1.33%) |
May 06, 2024 | 23.51 | 23.51 | 22.85 | 23.34 | 10,851,619 | +0.34(+1.48%) |
May 03, 2024 | 22.81 | 23.02 | 22.59 | 23.00 | 11,693,943 | +0.50(+2.22%) |
May 02, 2024 | 22.41 | 22.69 | 21.82 | 22.50 | 8,628,774 | +0.29(+1.31%) |