Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.16 | 21.79 | 21.10 | 21.49 | 26,891,184 | +0.44(+2.09%) |
Jul 18, 2024 | 20.50 | 21.45 | 20.44 | 21.05 | 42,322,444 | +0.52(+2.53%) |
Jul 17, 2024 | 20.30 | 20.57 | 20.27 | 20.53 | 23,397,668 | +0.29(+1.43%) |
Jul 16, 2024 | 20.55 | 20.55 | 20.03 | 20.24 | 14,688,975 | +0.07(+0.35%) |
Jul 15, 2024 | 20.28 | 20.38 | 20.15 | 20.17 | 13,844,418 | -0.02(-0.10%) |
Jul 12, 2024 | 20.25 | 20.32 | 20.09 | 20.19 | 18,489,428 | +0.03(+0.15%) |
Jul 11, 2024 | 20.12 | 20.20 | 20.01 | 20.16 | 15,623,512 | +0.06(+0.30%) |
Jul 10, 2024 | 20.00 | 20.11 | 19.90 | 20.10 | 9,648,365 | +0.11(+0.55%) |
Jul 09, 2024 | 19.85 | 20.14 | 19.84 | 19.99 | 14,039,267 | +0.08(+0.40%) |
Jul 08, 2024 | 19.89 | 20.00 | 19.80 | 19.91 | 9,640,589 | +0.02(+0.10%) |
Jul 05, 2024 | 19.92 | 19.98 | 19.77 | 19.89 | 11,916,506 | -0.07(-0.35%) |
Jul 03, 2024 | 19.83 | 20.07 | 19.76 | 19.96 | 11,016,121 | +0.24(+1.22%) |
Jul 02, 2024 | 19.91 | 19.91 | 19.47 | 19.72 | 12,815,469 | -0.07(-0.35%) |
Jul 01, 2024 | 19.98 | 20.01 | 19.68 | 19.79 | 10,765,846 | -0.08(-0.40%) |
Jun 28, 2024 | 19.86 | 19.91 | 19.74 | 19.87 | 42,524,232 | +0.11(+0.56%) |
Jun 27, 2024 | 19.80 | 19.89 | 19.62 | 19.76 | 10,531,686 | +0.02(+0.10%) |
Jun 26, 2024 | 20.10 | 20.14 | 19.71 | 19.74 | 13,503,320 | -0.36(-1.79%) |
Jun 25, 2024 | 20.07 | 20.16 | 20.00 | 20.10 | 10,026,336 | -0.01(-0.05%) |
Jun 24, 2024 | 19.74 | 20.19 | 19.74 | 20.11 | 11,998,434 | +0.40(+2.03%) |
Jun 21, 2024 | 19.87 | 19.94 | 19.63 | 19.71 | 29,043,892 | -0.09(-0.45%) |
Jun 20, 2024 | 19.70 | 19.94 | 19.64 | 19.80 | 10,929,987 | +0.06(+0.30%) |
Jun 18, 2024 | 19.71 | 19.86 | 19.67 | 19.74 | 8,880,472 | +0.07(+0.36%) |
Jun 17, 2024 | 19.57 | 19.83 | 19.56 | 19.67 | 11,724,048 | +0.08(+0.41%) |
Jun 14, 2024 | 19.66 | 19.76 | 19.55 | 19.59 | 8,446,699 | -0.17(-0.86%) |
Jun 13, 2024 | 19.84 | 19.91 | 19.70 | 19.76 | 7,979,390 | -0.12(-0.60%) |
Jun 12, 2024 | 19.92 | 20.07 | 19.84 | 19.88 | 10,083,452 | +0.09(+0.45%) |
Jun 11, 2024 | 19.71 | 19.88 | 19.66 | 19.79 | 9,229,741 | -0.01(-0.05%) |
Jun 10, 2024 | 19.64 | 19.88 | 19.62 | 19.80 | 11,566,725 | +0.18(+0.92%) |
Jun 07, 2024 | 19.75 | 19.76 | 19.57 | 19.62 | 9,188,947 | -0.19(-0.96%) |
Jun 06, 2024 | 19.73 | 19.84 | 19.67 | 19.81 | 11,409,477 | +0.02(+0.10%) |
Jun 05, 2024 | 19.71 | 19.81 | 19.52 | 19.79 | 14,730,826 | +0.13(+0.66%) |
Jun 04, 2024 | 19.40 | 19.71 | 19.29 | 19.66 | 13,990,065 | +0.16(+0.82%) |
Jun 03, 2024 | 19.48 | 19.54 | 19.37 | 19.50 | 14,348,577 | +0.01(+0.05%) |
May 31, 2024 | 19.06 | 19.51 | 18.99 | 19.49 | 19,750,000 | +0.49(+2.58%) |
May 30, 2024 | 18.94 | 19.02 | 18.88 | 19.00 | 9,667,827 | +0.09(+0.48%) |
May 29, 2024 | 19.01 | 19.04 | 18.83 | 18.91 | 9,004,689 | -0.16(-0.84%) |
May 28, 2024 | 19.11 | 19.19 | 19.00 | 19.07 | 11,884,800 | +0.00(+0.00%) |
May 24, 2024 | 19.18 | 19.21 | 19.02 | 19.07 | 9,614,978 | -0.01(-0.05%) |
May 23, 2024 | 19.40 | 19.43 | 19.05 | 19.08 | 11,921,088 | -0.31(-1.60%) |
May 22, 2024 | 19.66 | 19.66 | 19.28 | 19.39 | 11,119,961 | -0.35(-1.77%) |
May 21, 2024 | 19.85 | 19.93 | 19.72 | 19.74 | 10,302,521 | -0.10(-0.50%) |
May 20, 2024 | 19.71 | 19.89 | 19.70 | 19.84 | 10,286,597 | +0.14(+0.71%) |
May 17, 2024 | 19.63 | 19.79 | 19.52 | 19.70 | 12,152,848 | +0.10(+0.51%) |
May 16, 2024 | 19.51 | 19.72 | 19.50 | 19.60 | 11,487,831 | +0.06(+0.31%) |
May 15, 2024 | 19.41 | 19.63 | 19.37 | 19.54 | 13,622,610 | +0.13(+0.67%) |
May 14, 2024 | 19.14 | 19.45 | 19.14 | 19.41 | 14,639,981 | +0.26(+1.36%) |
May 13, 2024 | 19.12 | 19.24 | 19.05 | 19.15 | 12,389,131 | +0.07(+0.37%) |
May 10, 2024 | 19.16 | 19.18 | 18.95 | 19.08 | 8,141,312 | +0.07(+0.37%) |
May 09, 2024 | 18.82 | 19.03 | 18.81 | 19.01 | 8,028,638 | +0.20(+1.06%) |
May 08, 2024 | 18.70 | 18.89 | 18.65 | 18.81 | 11,639,957 | +0.04(+0.21%) |
May 07, 2024 | 18.70 | 18.90 | 18.67 | 18.77 | 11,863,881 | +0.16(+0.86%) |
May 06, 2024 | 18.60 | 18.77 | 18.49 | 18.61 | 11,963,251 | +0.04(+0.22%) |
May 03, 2024 | 18.53 | 18.58 | 18.38 | 18.57 | 12,409,406 | +0.11(+0.60%) |
May 02, 2024 | 18.35 | 18.58 | 18.18 | 18.46 | 14,689,843 | +0.23(+1.26%) |