Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 22.07 | 22.13 | 21.45 | 21.56 | 1,557,709 | -0.40(-1.84%) |
Jul 30, 2024 | 22.19 | 22.30 | 21.70 | 21.96 | 1,319,449 | -0.21(-0.93%) |
Jul 29, 2024 | 22.07 | 22.25 | 21.69 | 22.17 | 1,780,300 | +0.29(+1.31%) |
Jul 26, 2024 | 21.94 | 22.06 | 21.37 | 21.88 | 1,001,469 | +0.12(+0.54%) |
Jul 25, 2024 | 21.55 | 21.85 | 21.24 | 21.76 | 1,889,071 | +0.43(+2.03%) |
Jul 24, 2024 | 21.17 | 21.64 | 21.07 | 21.33 | 1,228,402 | +0.17(+0.79%) |
Jul 23, 2024 | 21.20 | 21.38 | 20.80 | 21.16 | 1,389,671 | -0.08(-0.37%) |
Jul 22, 2024 | 20.85 | 21.26 | 20.38 | 21.24 | 1,310,388 | +0.55(+2.67%) |
Jul 19, 2024 | 20.65 | 20.89 | 20.57 | 20.69 | 1,142,399 | +0.01(+0.05%) |
Jul 18, 2024 | 20.74 | 21.19 | 20.58 | 20.68 | 1,170,260 | -0.19(-0.90%) |
Jul 17, 2024 | 20.31 | 21.13 | 20.27 | 20.87 | 1,834,584 | +0.35(+1.68%) |
Jul 16, 2024 | 20.55 | 20.76 | 20.35 | 20.52 | 1,380,889 | +0.08(+0.39%) |
Jul 15, 2024 | 21.06 | 21.09 | 20.43 | 20.44 | 1,038,893 | -0.56(-2.68%) |
Jul 12, 2024 | 20.73 | 21.14 | 20.53 | 21.00 | 1,989,810 | +0.41(+2.01%) |
Jul 11, 2024 | 19.96 | 20.70 | 19.87 | 20.59 | 1,747,522 | +0.95(+4.82%) |
Jul 10, 2024 | 19.65 | 19.77 | 19.07 | 19.64 | 1,965,197 | -0.01(-0.05%) |
Jul 09, 2024 | 19.86 | 20.01 | 19.56 | 19.65 | 1,810,905 | -0.21(-1.04%) |
Jul 08, 2024 | 20.03 | 20.18 | 19.84 | 19.86 | 1,089,111 | +0.03(+0.15%) |
Jul 05, 2024 | 19.97 | 20.03 | 19.66 | 19.83 | 1,913,883 | -0.20(-0.99%) |
Jul 03, 2024 | 19.90 | 20.27 | 19.84 | 20.03 | 902,862 | +0.19(+0.94%) |
Jul 02, 2024 | 19.88 | 20.10 | 19.77 | 19.84 | 926,598 | -0.19(-0.94%) |
Jul 01, 2024 | 20.53 | 20.72 | 19.89 | 20.03 | 1,504,193 | -0.38(-1.88%) |
Jun 28, 2024 | 20.47 | 20.74 | 20.23 | 20.41 | 2,058,926 | +0.11(+0.53%) |
Jun 27, 2024 | 20.30 | 20.42 | 20.10 | 20.30 | 885,917 | -0.04(-0.19%) |
Jun 26, 2024 | 20.32 | 20.42 | 20.12 | 20.34 | 881,931 | -0.16(-0.77%) |
Jun 25, 2024 | 20.84 | 20.90 | 20.50 | 20.50 | 857,540 | -0.33(-1.56%) |
Jun 24, 2024 | 20.66 | 21.14 | 20.61 | 20.83 | 1,447,162 | +0.28(+1.34%) |
Jun 21, 2024 | 20.32 | 20.64 | 20.03 | 20.55 | 3,422,812 | +0.38(+1.91%) |
Jun 20, 2024 | 19.94 | 20.26 | 19.87 | 20.17 | 1,138,933 | +0.10(+0.49%) |
Jun 18, 2024 | 20.02 | 20.16 | 19.93 | 20.07 | 1,594,547 | +0.00(+0.00%) |
Jun 17, 2024 | 20.03 | 20.26 | 19.60 | 20.07 | 1,438,640 | -0.05(-0.25%) |
Jun 14, 2024 | 19.99 | 20.17 | 19.55 | 20.12 | 1,421,824 | -0.11(-0.54%) |
Jun 13, 2024 | 20.48 | 20.55 | 20.18 | 20.23 | 1,241,076 | -0.33(-1.58%) |
Jun 12, 2024 | 20.52 | 20.86 | 20.33 | 20.55 | 1,859,015 | +0.57(+2.86%) |
Jun 11, 2024 | 20.30 | 20.37 | 19.89 | 19.98 | 3,897,036 | -0.44(-2.17%) |
Jun 10, 2024 | 20.28 | 20.53 | 20.08 | 20.42 | 1,123,101 | -0.04(-0.19%) |
Jun 07, 2024 | 20.25 | 20.52 | 20.04 | 20.46 | 912,949 | +0.08(+0.39%) |
Jun 06, 2024 | 20.52 | 20.72 | 20.27 | 20.38 | 965,527 | -0.29(-1.38%) |
Jun 05, 2024 | 20.64 | 20.73 | 20.41 | 20.67 | 1,041,267 | +0.08(+0.38%) |
Jun 04, 2024 | 21.03 | 21.16 | 20.51 | 20.59 | 1,357,904 | -0.49(-2.34%) |
Jun 03, 2024 | 21.01 | 21.48 | 20.80 | 21.08 | 1,308,502 | +0.05(+0.23%) |
May 31, 2024 | 20.71 | 21.12 | 20.62 | 21.03 | 2,008,813 | +0.38(+1.86%) |
May 30, 2024 | 20.31 | 20.72 | 20.24 | 20.65 | 1,808,021 | +0.36(+1.80%) |
May 29, 2024 | 20.54 | 20.62 | 20.14 | 20.29 | 1,467,527 | -0.40(-1.95%) |
May 28, 2024 | 20.72 | 20.87 | 20.57 | 20.69 | 1,207,625 | -0.01(-0.05%) |
May 24, 2024 | 21.14 | 21.17 | 20.61 | 20.70 | 1,058,409 | -0.36(-1.69%) |
May 23, 2024 | 21.57 | 21.58 | 21.00 | 21.05 | 1,702,877 | -0.60(-2.78%) |
May 22, 2024 | 21.36 | 21.68 | 21.34 | 21.66 | 1,458,047 | +0.11(+0.50%) |
May 21, 2024 | 21.34 | 21.58 | 21.33 | 21.55 | 1,546,943 | +0.08(+0.37%) |
May 20, 2024 | 21.50 | 21.55 | 21.29 | 21.47 | 1,255,400 | -0.03(-0.14%) |
May 17, 2024 | 21.19 | 21.68 | 21.13 | 21.50 | 1,692,534 | +0.28(+1.30%) |
May 16, 2024 | 21.26 | 21.36 | 20.88 | 21.22 | 1,852,399 | -0.13(-0.60%) |
May 15, 2024 | 21.19 | 21.42 | 20.96 | 21.35 | 2,678,343 | +0.30(+1.40%) |
May 14, 2024 | 20.90 | 21.26 | 20.84 | 21.05 | 2,172,395 | +0.40(+1.96%) |
May 13, 2024 | 20.29 | 20.79 | 20.19 | 20.65 | 1,956,967 | +0.51(+2.55%) |
May 10, 2024 | 20.13 | 20.46 | 20.01 | 20.14 | 1,352,507 | +0.19(+0.94%) |
May 09, 2024 | 19.81 | 20.12 | 19.56 | 19.95 | 2,080,339 | +0.14(+0.69%) |
May 08, 2024 | 19.68 | 19.95 | 19.53 | 19.81 | 2,173,787 | -0.03(-0.15%) |
May 07, 2024 | 20.12 | 20.40 | 19.81 | 19.84 | 2,506,734 | -0.27(-1.35%) |
May 06, 2024 | 19.21 | 20.22 | 19.05 | 20.12 | 3,269,022 | +1.04(+5.46%) |
May 03, 2024 | 19.45 | 19.75 | 18.88 | 19.07 | 3,307,932 | +0.11(+0.56%) |
May 02, 2024 | 18.91 | 19.35 | 17.62 | 18.97 | 4,709,150 | +0.65(+3.56%) |