Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 23.83 | 25.14 | 23.49 | 23.53 | 1,037,502 | -0.46(-1.92%) |
Jul 24, 2024 | 24.75 | 25.48 | 23.99 | 23.99 | 494,831 | -0.74(-2.99%) |
Jul 23, 2024 | 23.50 | 24.74 | 23.45 | 24.73 | 592,741 | +0.91(+3.82%) |
Jul 22, 2024 | 24.20 | 24.25 | 23.39 | 23.82 | 848,305 | -0.35(-1.45%) |
Jul 19, 2024 | 24.89 | 25.36 | 23.71 | 24.17 | 865,723 | -0.50(-2.03%) |
Jul 18, 2024 | 25.06 | 26.80 | 24.37 | 24.67 | 1,719,415 | -0.40(-1.60%) |
Jul 17, 2024 | 25.03 | 25.63 | 24.82 | 25.07 | 1,273,168 | -0.23(-0.91%) |
Jul 16, 2024 | 23.97 | 25.74 | 23.56 | 25.30 | 1,343,657 | +1.52(+6.39%) |
Jul 15, 2024 | 23.30 | 24.27 | 22.82 | 23.78 | 701,419 | +0.59(+2.54%) |
Jul 12, 2024 | 23.63 | 23.95 | 22.34 | 23.19 | 726,329 | -0.20(-0.86%) |
Jul 11, 2024 | 22.68 | 24.37 | 22.53 | 23.39 | 1,258,531 | +1.20(+5.41%) |
Jul 10, 2024 | 22.35 | 22.73 | 21.79 | 22.19 | 792,269 | -0.05(-0.22%) |
Jul 09, 2024 | 21.77 | 22.39 | 21.51 | 22.24 | 932,663 | +0.40(+1.83%) |
Jul 08, 2024 | 23.82 | 23.84 | 21.71 | 21.84 | 1,178,461 | -1.83(-7.73%) |
Jul 05, 2024 | 22.43 | 23.81 | 22.20 | 23.67 | 714,857 | +1.22(+5.43%) |
Jul 03, 2024 | 22.51 | 22.54 | 22.02 | 22.45 | 408,311 | +0.06(+0.27%) |
Jul 02, 2024 | 22.69 | 22.69 | 21.96 | 22.39 | 881,146 | -0.11(-0.49%) |
Jul 01, 2024 | 22.72 | 23.03 | 22.12 | 22.50 | 915,031 | -0.27(-1.19%) |
Jun 28, 2024 | 23.48 | 23.92 | 22.40 | 22.77 | 2,108,593 | -0.52(-2.23%) |
Jun 27, 2024 | 22.99 | 23.32 | 22.68 | 23.29 | 857,632 | +0.29(+1.26%) |
Jun 26, 2024 | 21.10 | 23.05 | 21.08 | 23.00 | 883,358 | +1.72(+8.08%) |
Jun 25, 2024 | 21.96 | 21.96 | 21.07 | 21.28 | 702,491 | -0.75(-3.40%) |
Jun 24, 2024 | 22.80 | 23.05 | 21.86 | 22.03 | 764,038 | -0.91(-3.97%) |
Jun 21, 2024 | 23.85 | 24.03 | 22.23 | 22.94 | 1,383,133 | -0.82(-3.47%) |
Jun 20, 2024 | 21.41 | 24.64 | 21.14 | 23.77 | 2,048,955 | +2.57(+12.10%) |
Jun 18, 2024 | 19.77 | 23.26 | 18.94 | 21.20 | 3,498,011 | +1.34(+6.75%) |
Jun 17, 2024 | 20.62 | 20.90 | 19.76 | 19.86 | 576,789 | -0.90(-4.34%) |
Jun 14, 2024 | 20.74 | 21.26 | 20.55 | 20.76 | 625,749 | -0.21(-1.00%) |
Jun 13, 2024 | 21.89 | 22.06 | 20.86 | 20.97 | 598,726 | -1.09(-4.94%) |
Jun 12, 2024 | 22.72 | 22.91 | 21.86 | 22.06 | 463,701 | +0.14(+0.64%) |
Jun 11, 2024 | 21.76 | 22.27 | 21.54 | 21.92 | 435,511 | +0.07(+0.32%) |
Jun 10, 2024 | 22.06 | 22.45 | 21.54 | 21.85 | 720,983 | -0.57(-2.54%) |
Jun 07, 2024 | 22.22 | 22.93 | 22.03 | 22.42 | 305,569 | -0.16(-0.71%) |
Jun 06, 2024 | 22.00 | 22.69 | 21.97 | 22.58 | 704,430 | +0.38(+1.71%) |
Jun 05, 2024 | 22.59 | 22.68 | 21.99 | 22.20 | 554,564 | -0.31(-1.38%) |
Jun 04, 2024 | 22.16 | 22.64 | 21.86 | 22.51 | 479,660 | +0.09(+0.40%) |
Jun 03, 2024 | 23.27 | 23.49 | 22.36 | 22.42 | 589,317 | -0.12(-0.53%) |
May 31, 2024 | 22.39 | 23.55 | 22.20 | 22.54 | 704,126 | +0.28(+1.26%) |
May 30, 2024 | 21.94 | 22.89 | 21.93 | 22.26 | 640,325 | +0.65(+3.01%) |
May 29, 2024 | 22.22 | 22.44 | 21.26 | 21.61 | 438,915 | -1.06(-4.68%) |
May 28, 2024 | 23.48 | 23.48 | 22.59 | 22.67 | 507,022 | -0.52(-2.24%) |
May 24, 2024 | 22.45 | 23.52 | 22.06 | 23.19 | 955,831 | +0.73(+3.25%) |
May 23, 2024 | 22.70 | 22.70 | 21.41 | 22.46 | 790,140 | -0.28(-1.23%) |
May 22, 2024 | 22.34 | 22.84 | 22.34 | 22.74 | 363,174 | +0.29(+1.29%) |
May 21, 2024 | 22.26 | 22.51 | 21.94 | 22.45 | 324,128 | +0.14(+0.63%) |
May 20, 2024 | 23.02 | 24.02 | 22.26 | 22.31 | 623,802 | -0.83(-3.59%) |
May 17, 2024 | 22.67 | 23.16 | 22.09 | 23.14 | 533,655 | +0.51(+2.25%) |
May 16, 2024 | 22.17 | 22.67 | 22.00 | 22.63 | 536,197 | +0.51(+2.31%) |
May 15, 2024 | 22.28 | 22.99 | 21.51 | 22.12 | 500,481 | +0.23(+1.05%) |
May 14, 2024 | 22.85 | 23.24 | 21.83 | 21.89 | 622,762 | -0.58(-2.58%) |
May 13, 2024 | 22.37 | 23.51 | 22.29 | 22.47 | 944,898 | +0.17(+0.76%) |
May 10, 2024 | 22.04 | 22.32 | 21.45 | 22.30 | 899,399 | +0.30(+1.36%) |
May 09, 2024 | 20.62 | 22.05 | 20.40 | 22.00 | 569,478 | +1.31(+6.33%) |
May 08, 2024 | 21.46 | 21.77 | 20.52 | 20.69 | 555,131 | -1.18(-5.40%) |
May 07, 2024 | 22.11 | 22.11 | 21.54 | 21.87 | 448,375 | -0.23(-1.04%) |
May 06, 2024 | 21.18 | 22.52 | 20.93 | 22.10 | 1,234,925 | +1.21(+5.79%) |
May 03, 2024 | 22.83 | 23.03 | 20.78 | 20.89 | 961,862 | -1.33(-5.99%) |
May 02, 2024 | 22.69 | 23.56 | 20.19 | 22.22 | 2,753,256 | -2.54(-10.26%) |