Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.86 | 22.00 | 21.65 | 21.65 | 3,175,325 | -0.59(-2.65%) |
Jul 18, 2024 | 22.91 | 23.26 | 22.16 | 22.24 | 4,142,065 | -0.57(-2.50%) |
Jul 17, 2024 | 23.28 | 23.32 | 22.66 | 22.81 | 4,266,559 | -1.03(-4.32%) |
Jul 16, 2024 | 23.11 | 23.88 | 22.98 | 23.84 | 4,309,559 | +0.03(+0.13%) |
Jul 15, 2024 | 24.57 | 24.58 | 23.76 | 23.81 | 4,949,352 | -1.67(-6.55%) |
Jul 12, 2024 | 26.17 | 26.57 | 25.48 | 25.48 | 5,333,286 | +0.64(+2.58%) |
Jul 11, 2024 | 24.45 | 25.07 | 24.35 | 24.84 | 5,723,580 | +1.50(+6.43%) |
Jul 10, 2024 | 23.40 | 23.60 | 23.09 | 23.34 | 3,556,152 | -0.28(-1.19%) |
Jul 09, 2024 | 22.77 | 23.71 | 22.68 | 23.62 | 3,526,060 | +0.70(+3.05%) |
Jul 08, 2024 | 22.95 | 22.98 | 22.72 | 22.92 | 2,821,678 | -0.64(-2.72%) |
Jul 05, 2024 | 23.53 | 23.61 | 22.92 | 23.56 | 3,092,867 | -1.22(-4.92%) |
Jul 03, 2024 | 24.05 | 24.92 | 24.05 | 24.78 | 3,448,879 | +1.21(+5.13%) |
Jul 02, 2024 | 23.09 | 23.60 | 22.95 | 23.57 | 2,200,887 | +0.91(+4.02%) |
Jul 01, 2024 | 23.00 | 23.15 | 22.62 | 22.66 | 2,117,336 | +0.30(+1.34%) |
Jun 28, 2024 | 22.76 | 22.77 | 22.30 | 22.36 | 2,730,509 | +0.13(+0.58%) |
Jun 27, 2024 | 23.04 | 23.04 | 22.16 | 22.23 | 4,715,407 | -1.67(-6.99%) |
Jun 26, 2024 | 23.97 | 24.07 | 23.69 | 23.90 | 1,850,689 | -0.02(-0.08%) |
Jun 25, 2024 | 24.09 | 24.15 | 23.73 | 23.92 | 1,974,626 | -0.50(-2.05%) |
Jun 24, 2024 | 24.21 | 25.11 | 24.21 | 24.42 | 2,985,754 | +0.69(+2.89%) |
Jun 21, 2024 | 24.23 | 24.38 | 23.73 | 23.73 | 2,476,619 | -1.20(-4.83%) |
Jun 20, 2024 | 25.20 | 25.31 | 24.64 | 24.94 | 2,960,094 | +0.80(+3.30%) |
Jun 18, 2024 | 23.77 | 24.32 | 23.59 | 24.14 | 1,994,549 | +0.15(+0.62%) |
Jun 17, 2024 | 23.72 | 24.09 | 23.50 | 23.99 | 2,672,861 | +0.86(+3.70%) |
Jun 14, 2024 | 23.29 | 23.43 | 23.00 | 23.14 | 2,697,416 | -0.62(-2.60%) |
Jun 13, 2024 | 24.16 | 24.46 | 23.50 | 23.75 | 2,618,870 | -0.05(-0.21%) |
Jun 12, 2024 | 24.26 | 24.45 | 23.75 | 23.80 | 4,311,150 | -0.19(-0.79%) |
Jun 11, 2024 | 24.38 | 24.42 | 23.73 | 23.99 | 2,293,218 | -0.56(-2.27%) |
Jun 10, 2024 | 24.14 | 24.72 | 23.87 | 24.55 | 1,941,308 | +0.51(+2.11%) |
Jun 07, 2024 | 24.77 | 24.91 | 24.04 | 24.04 | 3,567,676 | -1.83(-7.08%) |
Jun 06, 2024 | 25.91 | 25.99 | 25.33 | 25.87 | 2,378,218 | -0.01(-0.04%) |
Jun 05, 2024 | 25.60 | 25.92 | 25.29 | 25.88 | 3,114,447 | +0.61(+2.40%) |
Jun 04, 2024 | 25.42 | 25.64 | 24.88 | 25.28 | 3,297,508 | +0.55(+2.21%) |
Jun 03, 2024 | 25.36 | 25.54 | 24.27 | 24.73 | 3,972,430 | +0.30(+1.22%) |
May 31, 2024 | 24.13 | 24.49 | 23.76 | 24.43 | 6,179,357 | -1.43(-5.54%) |
May 30, 2024 | 24.94 | 25.97 | 24.82 | 25.86 | 3,992,517 | +0.02(+0.08%) |
May 29, 2024 | 25.56 | 25.94 | 25.46 | 25.84 | 3,322,011 | -1.22(-4.52%) |
May 28, 2024 | 27.42 | 27.66 | 26.85 | 27.07 | 3,392,260 | -0.12(-0.44%) |
May 24, 2024 | 26.85 | 27.46 | 26.68 | 27.19 | 4,684,808 | -0.15(-0.55%) |
May 23, 2024 | 28.51 | 28.78 | 27.12 | 27.34 | 6,796,666 | -1.76(-6.05%) |
May 22, 2024 | 29.93 | 30.09 | 29.08 | 29.10 | 4,466,894 | -1.27(-4.19%) |
May 21, 2024 | 30.31 | 30.70 | 29.88 | 30.37 | 4,560,840 | -1.40(-4.42%) |
May 20, 2024 | 31.86 | 32.35 | 31.59 | 31.78 | 3,471,503 | -1.07(-3.27%) |
May 17, 2024 | 32.44 | 33.53 | 31.93 | 32.85 | 5,590,822 | +0.57(+1.76%) |
May 16, 2024 | 30.85 | 32.43 | 30.46 | 32.28 | 5,989,531 | +2.59(+8.71%) |
May 15, 2024 | 29.64 | 29.77 | 28.90 | 29.70 | 2,795,596 | +0.93(+3.22%) |
May 14, 2024 | 28.76 | 29.16 | 28.62 | 28.77 | 4,105,804 | -1.08(-3.63%) |
May 13, 2024 | 29.11 | 30.14 | 29.11 | 29.85 | 4,910,222 | +1.79(+6.38%) |
May 10, 2024 | 28.46 | 28.72 | 27.78 | 28.06 | 4,928,872 | +1.08(+4.02%) |
May 09, 2024 | 26.83 | 27.04 | 26.36 | 26.98 | 3,909,770 | +1.61(+6.36%) |
May 08, 2024 | 24.72 | 25.42 | 24.65 | 25.37 | 3,664,058 | -0.38(-1.47%) |
May 07, 2024 | 25.87 | 25.96 | 25.59 | 25.74 | 3,120,049 | -1.03(-3.83%) |
May 06, 2024 | 27.12 | 27.30 | 26.44 | 26.77 | 4,422,304 | -0.15(-0.55%) |
May 03, 2024 | 26.77 | 26.93 | 26.09 | 26.92 | 5,874,057 | +0.66(+2.50%) |
May 02, 2024 | 24.56 | 26.69 | 24.54 | 26.26 | 10,545,578 | +3.71(+16.46%) |