Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 21.88 | 22.00 | 21.64 | 21.85 | 5,210,607 | -0.05(-0.23%) |
Jul 26, 2024 | 21.90 | 22.02 | 20.94 | 21.90 | 8,948,531 | +1.14(+5.49%) |
Jul 25, 2024 | 20.89 | 21.18 | 20.75 | 20.76 | 5,278,664 | +0.00(+0.00%) |
Jul 24, 2024 | 21.05 | 21.31 | 20.74 | 20.76 | 5,143,425 | -0.26(-1.24%) |
Jul 23, 2024 | 20.94 | 21.17 | 20.90 | 21.02 | 5,270,429 | +0.01(+0.05%) |
Jul 22, 2024 | 20.83 | 21.05 | 20.73 | 21.01 | 3,595,617 | +0.11(+0.53%) |
Jul 19, 2024 | 20.99 | 20.99 | 20.77 | 20.90 | 3,158,856 | -0.03(-0.14%) |
Jul 18, 2024 | 21.05 | 21.42 | 20.88 | 20.93 | 2,487,501 | -0.21(-0.99%) |
Jul 17, 2024 | 21.07 | 21.35 | 21.06 | 21.14 | 3,341,155 | +0.06(+0.28%) |
Jul 16, 2024 | 20.75 | 21.08 | 20.62 | 21.08 | 4,990,936 | +0.42(+2.03%) |
Jul 15, 2024 | 20.60 | 20.70 | 20.48 | 20.66 | 3,915,595 | +0.12(+0.58%) |
Jul 12, 2024 | 20.52 | 20.65 | 20.34 | 20.54 | 3,850,032 | +0.20(+0.98%) |
Jul 11, 2024 | 20.18 | 20.53 | 20.10 | 20.34 | 7,501,524 | +0.52(+2.62%) |
Jul 10, 2024 | 19.82 | 19.82 | 19.66 | 19.82 | 3,411,282 | +0.18(+0.92%) |
Jul 09, 2024 | 19.51 | 19.80 | 19.50 | 19.64 | 2,843,173 | +0.01(+0.05%) |
Jul 08, 2024 | 19.80 | 19.88 | 19.57 | 19.63 | 4,478,823 | -0.10(-0.51%) |
Jul 05, 2024 | 19.52 | 19.81 | 19.41 | 19.73 | 2,520,770 | +0.25(+1.28%) |
Jul 03, 2024 | 19.63 | 19.67 | 19.41 | 19.48 | 2,592,382 | -0.05(-0.26%) |
Jul 02, 2024 | 19.48 | 19.64 | 19.35 | 19.53 | 3,373,780 | +0.06(+0.31%) |
Jul 01, 2024 | 19.60 | 19.68 | 19.23 | 19.47 | 3,255,372 | -0.13(-0.66%) |
Jun 28, 2024 | 19.40 | 19.63 | 19.29 | 19.60 | 6,490,202 | +0.36(+1.87%) |
Jun 27, 2024 | 19.41 | 19.41 | 18.91 | 19.24 | 5,011,909 | -0.13(-0.67%) |
Jun 26, 2024 | 19.01 | 19.46 | 18.91 | 19.37 | 8,119,945 | +0.18(+0.94%) |
Jun 25, 2024 | 19.56 | 19.56 | 19.08 | 19.19 | 4,337,711 | -0.46(-2.34%) |
Jun 24, 2024 | 19.24 | 19.80 | 19.17 | 19.65 | 4,187,854 | +0.41(+2.13%) |
Jun 21, 2024 | 19.49 | 19.50 | 19.04 | 19.24 | 11,566,884 | -0.14(-0.72%) |
Jun 20, 2024 | 19.43 | 19.49 | 19.18 | 19.38 | 3,850,679 | -0.10(-0.51%) |
Jun 18, 2024 | 19.42 | 19.54 | 19.30 | 19.48 | 3,222,033 | +0.12(+0.62%) |
Jun 17, 2024 | 19.50 | 19.69 | 19.33 | 19.36 | 3,704,597 | -0.29(-1.48%) |
Jun 14, 2024 | 19.47 | 19.68 | 19.34 | 19.65 | 2,570,769 | +0.08(+0.41%) |
Jun 13, 2024 | 19.45 | 19.66 | 19.34 | 19.57 | 2,579,762 | +0.17(+0.88%) |
Jun 12, 2024 | 19.71 | 19.85 | 19.36 | 19.40 | 3,502,657 | +0.21(+1.09%) |
Jun 11, 2024 | 19.10 | 19.30 | 19.05 | 19.19 | 5,036,750 | -0.04(-0.21%) |
Jun 10, 2024 | 19.19 | 19.47 | 18.94 | 19.23 | 3,379,382 | -0.06(-0.31%) |
Jun 07, 2024 | 19.17 | 19.33 | 19.05 | 19.29 | 2,958,068 | -0.24(-1.23%) |
Jun 06, 2024 | 19.44 | 19.62 | 19.37 | 19.53 | 2,296,829 | -0.04(-0.20%) |
Jun 05, 2024 | 19.72 | 19.75 | 19.47 | 19.57 | 2,882,494 | -0.17(-0.86%) |
Jun 04, 2024 | 19.71 | 20.00 | 19.67 | 19.74 | 4,677,211 | -0.03(-0.15%) |
Jun 03, 2024 | 19.85 | 20.05 | 19.68 | 19.77 | 4,435,432 | -0.13(-0.65%) |
May 31, 2024 | 19.59 | 19.96 | 19.41 | 19.90 | 8,939,997 | +0.49(+2.52%) |
May 30, 2024 | 19.12 | 19.42 | 19.09 | 19.41 | 4,956,927 | +0.45(+2.37%) |
May 29, 2024 | 18.70 | 19.05 | 18.67 | 18.96 | 4,265,167 | +0.05(+0.26%) |
May 28, 2024 | 19.23 | 19.38 | 18.91 | 18.91 | 3,150,373 | -0.19(-0.99%) |
May 24, 2024 | 19.13 | 19.25 | 19.05 | 19.10 | 2,717,923 | +0.06(+0.32%) |
May 23, 2024 | 19.43 | 19.59 | 19.01 | 19.04 | 4,140,427 | -0.48(-2.46%) |
May 22, 2024 | 19.64 | 19.69 | 19.43 | 19.52 | 2,997,350 | -0.23(-1.16%) |
May 21, 2024 | 19.76 | 19.84 | 19.68 | 19.75 | 2,735,389 | -0.04(-0.20%) |
May 20, 2024 | 19.87 | 20.05 | 19.78 | 19.79 | 3,112,139 | -0.10(-0.50%) |
May 17, 2024 | 20.06 | 20.06 | 19.84 | 19.89 | 3,235,102 | -0.08(-0.40%) |
May 16, 2024 | 20.25 | 20.29 | 19.94 | 19.97 | 5,236,489 | -0.28(-1.38%) |
May 15, 2024 | 20.12 | 20.30 | 20.00 | 20.25 | 5,810,400 | +0.43(+2.17%) |
May 14, 2024 | 19.77 | 19.95 | 19.70 | 19.82 | 3,671,996 | +0.25(+1.28%) |
May 13, 2024 | 19.72 | 19.80 | 19.51 | 19.57 | 5,129,413 | +0.02(+0.10%) |
May 10, 2024 | 19.54 | 19.62 | 19.42 | 19.55 | 4,307,565 | +0.10(+0.51%) |
May 09, 2024 | 19.22 | 19.50 | 19.13 | 19.45 | 3,912,787 | +0.30(+1.57%) |
May 08, 2024 | 19.16 | 19.23 | 19.07 | 19.15 | 3,329,483 | -0.05(-0.26%) |
May 07, 2024 | 19.17 | 19.36 | 19.05 | 19.20 | 6,461,940 | +0.23(+1.21%) |
May 06, 2024 | 19.13 | 19.20 | 18.86 | 18.97 | 3,765,279 | +0.00(+0.00%) |
May 03, 2024 | 19.26 | 19.38 | 18.87 | 18.97 | 4,096,678 | +0.10(+0.53%) |
May 02, 2024 | 18.86 | 18.93 | 18.52 | 18.87 | 7,112,231 | +0.29(+1.54%) |