Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 20.26 | 20.67 | 19.58 | 19.67 | 31,746,094 | -0.06(-0.30%) |
Jul 30, 2024 | 20.59 | 20.96 | 19.62 | 19.73 | 27,066,512 | -0.72(-3.52%) |
Jul 29, 2024 | 22.53 | 22.90 | 20.41 | 20.45 | 45,188,832 | -1.12(-5.19%) |
Jul 26, 2024 | 21.57 | 22.14 | 20.83 | 21.57 | 43,781,984 | +1.29(+6.36%) |
Jul 25, 2024 | 20.25 | 21.27 | 19.91 | 20.28 | 37,291,404 | -0.39(-1.89%) |
Jul 24, 2024 | 22.03 | 22.59 | 20.61 | 20.67 | 36,934,632 | -0.98(-4.53%) |
Jul 23, 2024 | 23.50 | 23.57 | 21.50 | 21.65 | 54,323,624 | -2.30(-9.60%) |
Jul 22, 2024 | 25.03 | 25.56 | 23.30 | 23.95 | 48,700,240 | -0.78(-3.15%) |
Jul 19, 2024 | 23.71 | 25.50 | 23.38 | 24.73 | 61,003,600 | +1.08(+4.57%) |
Jul 18, 2024 | 25.99 | 26.17 | 23.36 | 23.65 | 44,233,256 | -1.90(-7.44%) |
Jul 17, 2024 | 25.80 | 27.30 | 24.31 | 25.55 | 62,314,808 | -1.17(-4.38%) |
Jul 16, 2024 | 24.25 | 26.79 | 24.18 | 26.72 | 67,535,184 | +2.14(+8.71%) |
Jul 15, 2024 | 21.91 | 24.98 | 21.56 | 24.58 | 95,977,360 | +3.81(+18.34%) |
Jul 12, 2024 | 19.16 | 20.92 | 19.12 | 20.77 | 53,886,048 | +1.75(+9.20%) |
Jul 11, 2024 | 19.52 | 19.89 | 18.84 | 19.02 | 40,786,136 | +0.13(+0.69%) |
Jul 10, 2024 | 19.21 | 19.31 | 18.78 | 18.89 | 27,489,284 | -0.14(-0.74%) |
Jul 09, 2024 | 19.71 | 19.85 | 18.85 | 19.03 | 38,837,256 | -0.47(-2.41%) |
Jul 08, 2024 | 20.57 | 21.05 | 19.21 | 19.50 | 41,129,196 | -0.67(-3.32%) |
Jul 05, 2024 | 19.65 | 20.23 | 19.42 | 20.17 | 40,044,624 | -0.81(-3.86%) |
Jul 03, 2024 | 21.50 | 21.58 | 20.64 | 20.98 | 30,989,070 | -1.14(-5.15%) |
Jul 02, 2024 | 22.48 | 22.98 | 21.54 | 22.12 | 47,431,320 | -0.44(-1.95%) |
Jul 01, 2024 | 20.33 | 22.84 | 20.32 | 22.56 | 74,385,168 | +2.71(+13.65%) |
Jun 28, 2024 | 19.85 | 20.81 | 19.47 | 19.85 | 49,591,148 | +0.19(+0.97%) |
Jun 27, 2024 | 19.70 | 20.23 | 19.28 | 19.66 | 34,530,424 | +0.29(+1.50%) |
Jun 26, 2024 | 19.09 | 20.27 | 19.03 | 19.37 | 38,564,424 | +0.12(+0.62%) |
Jun 25, 2024 | 18.99 | 19.82 | 18.55 | 19.25 | 40,537,248 | +0.56(+3.00%) |
Jun 24, 2024 | 18.47 | 19.15 | 18.37 | 18.69 | 33,415,052 | -0.52(-2.71%) |
Jun 21, 2024 | 19.93 | 19.98 | 18.58 | 19.21 | 67,246,520 | -1.45(-7.02%) |
Jun 20, 2024 | 20.67 | 21.37 | 20.08 | 20.66 | 49,995,308 | +0.38(+1.87%) |
Jun 18, 2024 | 19.48 | 20.39 | 19.15 | 20.28 | 36,053,224 | +0.26(+1.30%) |
Jun 17, 2024 | 19.16 | 20.53 | 18.48 | 20.02 | 43,019,976 | +0.55(+2.82%) |
Jun 14, 2024 | 20.00 | 20.36 | 18.95 | 19.47 | 36,095,316 | -0.53(-2.65%) |
Jun 13, 2024 | 20.34 | 21.08 | 19.36 | 20.00 | 40,875,328 | -0.31(-1.53%) |
Jun 12, 2024 | 20.31 | 21.00 | 19.97 | 20.31 | 52,196,840 | +0.48(+2.42%) |
Jun 11, 2024 | 18.85 | 19.88 | 17.60 | 19.83 | 44,608,648 | +0.37(+1.90%) |
Jun 10, 2024 | 19.17 | 19.92 | 18.78 | 19.46 | 37,644,952 | +0.19(+0.99%) |
Jun 07, 2024 | 20.77 | 21.44 | 19.06 | 19.27 | 59,028,032 | -1.53(-7.36%) |
Jun 06, 2024 | 20.93 | 22.05 | 20.58 | 20.80 | 57,517,124 | -0.27(-1.28%) |
Jun 05, 2024 | 20.93 | 21.15 | 19.41 | 21.07 | 62,905,816 | +0.55(+2.68%) |
Jun 04, 2024 | 19.60 | 21.31 | 19.57 | 20.52 | 62,234,428 | +0.94(+4.80%) |