Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 22.08 | 23.31 | 21.92 | 22.92 | 1,281,863 | +0.87(+3.95%) |
Jul 24, 2024 | 21.64 | 22.12 | 21.46 | 22.05 | 996,952 | +0.44(+2.04%) |
Jul 23, 2024 | 21.88 | 22.09 | 21.58 | 21.61 | 767,743 | -0.34(-1.55%) |
Jul 22, 2024 | 21.60 | 22.09 | 21.15 | 21.95 | 861,479 | +0.32(+1.48%) |
Jul 19, 2024 | 21.68 | 21.80 | 21.16 | 21.63 | 887,755 | +0.01(+0.05%) |
Jul 18, 2024 | 22.28 | 22.43 | 21.59 | 21.62 | 830,990 | -0.90(-4.00%) |
Jul 17, 2024 | 22.84 | 23.51 | 22.44 | 22.52 | 952,910 | -0.19(-0.84%) |
Jul 16, 2024 | 22.74 | 22.93 | 22.34 | 22.71 | 856,966 | -0.10(-0.44%) |
Jul 15, 2024 | 23.06 | 23.16 | 22.66 | 22.81 | 994,596 | -0.04(-0.18%) |
Jul 12, 2024 | 23.02 | 23.11 | 22.43 | 22.85 | 804,284 | +0.06(+0.26%) |
Jul 11, 2024 | 22.27 | 22.82 | 21.93 | 22.79 | 1,156,962 | +0.69(+3.12%) |
Jul 10, 2024 | 22.42 | 22.58 | 21.88 | 22.10 | 1,003,333 | -0.46(-2.04%) |
Jul 09, 2024 | 22.74 | 22.96 | 22.16 | 22.56 | 794,974 | -0.59(-2.55%) |
Jul 08, 2024 | 23.55 | 23.91 | 23.14 | 23.15 | 502,394 | -0.43(-1.82%) |
Jul 05, 2024 | 24.46 | 24.46 | 23.57 | 23.58 | 825,358 | -1.02(-4.15%) |
Jul 03, 2024 | 24.66 | 24.78 | 24.31 | 24.60 | 400,107 | -0.08(-0.32%) |
Jul 02, 2024 | 25.18 | 25.68 | 24.66 | 24.68 | 802,567 | -0.29(-1.16%) |
Jul 01, 2024 | 24.93 | 25.08 | 24.58 | 24.97 | 684,928 | +0.21(+0.85%) |
Jun 28, 2024 | 25.00 | 25.10 | 24.44 | 24.76 | 1,634,348 | +0.00(+0.00%) |
Jun 27, 2024 | 24.89 | 25.00 | 24.50 | 24.76 | 507,703 | +0.06(+0.24%) |
Jun 26, 2024 | 24.59 | 24.81 | 24.39 | 24.70 | 647,766 | +0.17(+0.69%) |
Jun 25, 2024 | 24.38 | 24.55 | 24.05 | 24.53 | 570,043 | +0.10(+0.41%) |
Jun 24, 2024 | 24.23 | 24.86 | 24.03 | 24.43 | 604,852 | +0.28(+1.16%) |
Jun 21, 2024 | 24.41 | 24.41 | 23.89 | 24.15 | 1,563,912 | -0.15(-0.62%) |
Jun 20, 2024 | 23.65 | 24.88 | 23.65 | 24.30 | 1,498,473 | +0.66(+2.79%) |
Jun 18, 2024 | 24.12 | 24.14 | 23.19 | 23.64 | 805,036 | -0.32(-1.34%) |
Jun 17, 2024 | 24.04 | 24.14 | 23.50 | 23.96 | 700,112 | -0.11(-0.46%) |
Jun 14, 2024 | 23.80 | 24.12 | 23.68 | 24.07 | 700,132 | +0.04(+0.17%) |
Jun 13, 2024 | 23.93 | 24.30 | 23.74 | 24.03 | 578,372 | +0.07(+0.29%) |
Jun 12, 2024 | 25.05 | 25.16 | 23.78 | 23.96 | 651,069 | -0.79(-3.19%) |
Jun 11, 2024 | 24.75 | 24.78 | 24.34 | 24.75 | 737,363 | -0.13(-0.52%) |
Jun 10, 2024 | 24.47 | 25.05 | 24.14 | 24.88 | 1,089,548 | -0.40(-1.58%) |
Jun 07, 2024 | 25.29 | 25.51 | 24.89 | 25.28 | 596,375 | -0.15(-0.59%) |
Jun 06, 2024 | 25.01 | 25.57 | 25.00 | 25.43 | 624,385 | +0.21(+0.83%) |
Jun 05, 2024 | 25.40 | 25.43 | 24.97 | 25.22 | 921,612 | +0.04(+0.16%) |
Jun 04, 2024 | 24.82 | 25.46 | 24.67 | 25.18 | 1,653,161 | +0.08(+0.32%) |
Jun 03, 2024 | 25.83 | 25.83 | 24.85 | 25.10 | 901,146 | -0.36(-1.41%) |
May 31, 2024 | 25.14 | 25.56 | 24.96 | 25.46 | 1,054,916 | +0.38(+1.52%) |
May 30, 2024 | 25.73 | 25.96 | 25.06 | 25.08 | 861,048 | -0.84(-3.24%) |
May 29, 2024 | 27.09 | 27.09 | 25.85 | 25.92 | 691,933 | -1.24(-4.57%) |
May 28, 2024 | 27.65 | 27.90 | 27.15 | 27.16 | 491,307 | -0.29(-1.06%) |
May 24, 2024 | 27.85 | 27.97 | 27.19 | 27.45 | 376,011 | -0.20(-0.72%) |
May 23, 2024 | 27.77 | 27.89 | 27.38 | 27.65 | 389,380 | +0.11(+0.40%) |
May 22, 2024 | 28.05 | 28.16 | 27.49 | 27.54 | 726,393 | -0.59(-2.10%) |
May 21, 2024 | 28.00 | 28.57 | 27.97 | 28.13 | 734,677 | -0.21(-0.74%) |
May 20, 2024 | 28.89 | 28.91 | 28.27 | 28.34 | 784,307 | -0.32(-1.12%) |
May 17, 2024 | 27.95 | 28.82 | 27.95 | 28.66 | 978,866 | +0.90(+3.24%) |
May 16, 2024 | 27.62 | 27.90 | 27.10 | 27.76 | 788,252 | +0.09(+0.33%) |
May 15, 2024 | 27.43 | 27.82 | 27.04 | 27.67 | 804,920 | +0.12(+0.43%) |
May 14, 2024 | 27.05 | 27.56 | 26.72 | 27.55 | 561,209 | +0.30(+1.09%) |
May 13, 2024 | 27.47 | 27.75 | 27.08 | 27.25 | 886,234 | -0.16(-0.58%) |
May 10, 2024 | 27.81 | 28.05 | 27.30 | 27.41 | 904,418 | -0.34(-1.21%) |
May 09, 2024 | 27.71 | 27.92 | 27.46 | 27.75 | 933,294 | +0.16(+0.57%) |
May 08, 2024 | 27.39 | 28.49 | 27.33 | 27.59 | 1,833,679 | -0.08(-0.29%) |
May 07, 2024 | 27.19 | 28.88 | 26.81 | 27.67 | 2,964,261 | +1.22(+4.61%) |
May 06, 2024 | 26.94 | 27.02 | 26.36 | 26.45 | 1,181,089 | -0.22(-0.82%) |
May 03, 2024 | 26.67 | 27.04 | 26.27 | 26.67 | 740,336 | +0.20(+0.75%) |
May 02, 2024 | 26.52 | 26.76 | 26.00 | 26.47 | 990,451 | -0.03(-0.11%) |