Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.98 | 22.16 | 21.40 | 21.54 | 4,772,519 | -0.95(-4.22%) |
Jul 18, 2024 | 22.74 | 23.06 | 21.80 | 22.49 | 4,493,248 | +0.35(+1.58%) |
Jul 17, 2024 | 22.03 | 22.60 | 22.03 | 22.14 | 3,658,472 | +0.00(+0.00%) |
Jul 16, 2024 | 21.30 | 22.22 | 21.14 | 22.14 | 3,437,673 | +0.55(+2.55%) |
Jul 15, 2024 | 21.07 | 21.98 | 20.86 | 21.59 | 2,620,201 | +0.44(+2.08%) |
Jul 12, 2024 | 21.30 | 21.38 | 21.00 | 21.15 | 1,732,936 | +0.19(+0.91%) |
Jul 11, 2024 | 20.42 | 21.05 | 20.31 | 20.96 | 1,643,349 | +0.72(+3.56%) |
Jul 10, 2024 | 19.77 | 20.31 | 19.65 | 20.24 | 2,343,621 | +0.42(+2.12%) |
Jul 09, 2024 | 19.84 | 20.02 | 19.44 | 19.82 | 2,803,923 | -0.19(-0.95%) |
Jul 08, 2024 | 20.29 | 20.55 | 19.91 | 20.01 | 1,484,035 | -0.30(-1.48%) |
Jul 05, 2024 | 20.76 | 20.91 | 20.27 | 20.31 | 1,624,473 | -0.59(-2.82%) |
Jul 03, 2024 | 20.22 | 20.96 | 20.08 | 20.90 | 1,631,557 | +0.64(+3.16%) |
Jul 02, 2024 | 20.48 | 20.57 | 20.02 | 20.26 | 2,771,051 | -0.02(-0.10%) |
Jul 01, 2024 | 20.95 | 21.00 | 20.02 | 20.28 | 1,976,486 | -0.61(-2.92%) |
Jun 28, 2024 | 20.52 | 21.02 | 20.40 | 20.89 | 4,152,290 | +0.59(+2.91%) |
Jun 27, 2024 | 20.34 | 20.55 | 20.20 | 20.30 | 1,478,779 | +0.09(+0.45%) |
Jun 26, 2024 | 20.37 | 20.48 | 20.05 | 20.21 | 2,018,900 | -0.27(-1.32%) |
Jun 25, 2024 | 20.33 | 20.54 | 20.20 | 20.48 | 1,432,596 | +0.00(+0.00%) |
Jun 24, 2024 | 20.18 | 20.68 | 20.05 | 20.48 | 2,046,207 | +0.47(+2.35%) |
Jun 21, 2024 | 20.36 | 20.39 | 19.89 | 20.01 | 7,693,470 | -0.30(-1.48%) |
Jun 20, 2024 | 20.23 | 20.54 | 20.04 | 20.31 | 2,803,910 | +0.17(+0.84%) |
Jun 18, 2024 | 20.72 | 20.74 | 20.02 | 20.14 | 2,498,874 | -0.43(-2.09%) |
Jun 17, 2024 | 20.60 | 20.80 | 20.25 | 20.57 | 3,195,006 | +0.02(+0.10%) |
Jun 14, 2024 | 21.86 | 21.86 | 20.41 | 20.55 | 3,993,300 | -1.66(-7.47%) |
Jun 13, 2024 | 22.86 | 23.00 | 22.05 | 22.21 | 2,046,937 | -0.81(-3.52%) |
Jun 12, 2024 | 23.46 | 23.52 | 22.98 | 23.02 | 1,693,051 | +0.23(+1.01%) |
Jun 11, 2024 | 22.80 | 23.05 | 22.48 | 22.79 | 1,468,934 | -0.26(-1.13%) |
Jun 10, 2024 | 22.71 | 23.24 | 22.63 | 23.05 | 1,655,076 | +0.32(+1.41%) |
Jun 07, 2024 | 22.71 | 23.00 | 22.53 | 22.73 | 1,347,926 | +0.00(+0.00%) |
Jun 06, 2024 | 22.77 | 22.96 | 22.54 | 22.73 | 1,892,456 | -0.05(-0.22%) |
Jun 05, 2024 | 22.78 | 22.95 | 22.55 | 22.78 | 1,520,966 | +0.10(+0.44%) |
Jun 04, 2024 | 23.00 | 23.08 | 22.44 | 22.68 | 2,614,324 | -0.75(-3.19%) |
Jun 03, 2024 | 24.61 | 24.67 | 23.11 | 23.43 | 2,441,774 | -1.19(-4.82%) |
May 31, 2024 | 23.85 | 24.67 | 23.85 | 24.61 | 2,113,670 | +0.77(+3.22%) |
May 30, 2024 | 23.40 | 24.16 | 23.40 | 23.85 | 2,068,590 | +0.42(+1.79%) |
May 29, 2024 | 24.17 | 24.36 | 23.39 | 23.43 | 3,113,815 | -0.40(-1.67%) |
May 28, 2024 | 23.78 | 24.09 | 23.65 | 23.83 | 1,977,467 | +0.31(+1.31%) |
May 24, 2024 | 23.24 | 23.53 | 23.01 | 23.52 | 1,877,633 | +0.48(+2.08%) |
May 23, 2024 | 23.29 | 23.53 | 22.87 | 23.04 | 2,002,338 | -0.14(-0.60%) |
May 22, 2024 | 23.82 | 23.82 | 23.09 | 23.18 | 2,161,953 | -0.81(-3.37%) |
May 21, 2024 | 23.81 | 24.20 | 23.72 | 23.99 | 2,176,241 | +0.10(+0.42%) |
May 20, 2024 | 23.68 | 24.29 | 23.68 | 23.89 | 2,942,031 | +0.28(+1.18%) |
May 17, 2024 | 23.06 | 23.64 | 22.87 | 23.61 | 1,452,334 | +0.68(+2.96%) |
May 16, 2024 | 22.94 | 23.18 | 22.79 | 22.93 | 1,168,119 | -0.09(-0.39%) |
May 15, 2024 | 23.39 | 23.39 | 22.53 | 23.02 | 2,065,001 | -0.31(-1.32%) |
May 14, 2024 | 22.61 | 23.37 | 22.55 | 23.33 | 2,501,185 | +0.86(+3.82%) |
May 13, 2024 | 22.50 | 22.79 | 22.23 | 22.47 | 1,789,481 | +0.09(+0.40%) |
May 10, 2024 | 22.53 | 22.67 | 21.95 | 22.38 | 2,019,889 | -0.07(-0.31%) |
May 09, 2024 | 21.88 | 22.50 | 21.88 | 22.45 | 1,635,464 | +0.72(+3.30%) |
May 08, 2024 | 21.91 | 22.16 | 21.60 | 21.73 | 1,694,098 | -0.27(-1.22%) |
May 07, 2024 | 22.06 | 22.50 | 21.99 | 22.00 | 1,651,681 | -0.09(-0.41%) |
May 06, 2024 | 21.84 | 22.49 | 21.84 | 22.09 | 1,849,447 | +0.52(+2.40%) |
May 03, 2024 | 21.43 | 21.78 | 21.20 | 21.57 | 2,741,632 | +0.31(+1.45%) |
May 02, 2024 | 21.20 | 21.52 | 21.12 | 21.26 | 2,780,615 | +0.30(+1.43%) |