Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.28 | 20.57 | 19.95 | 20.23 | 978,524 | -0.01(-0.05%) |
Jul 18, 2024 | 21.59 | 21.95 | 20.18 | 20.24 | 1,497,072 | -1.53(-7.03%) |
Jul 17, 2024 | 20.48 | 22.01 | 20.40 | 21.77 | 2,393,588 | +1.01(+4.87%) |
Jul 16, 2024 | 20.68 | 20.98 | 20.54 | 20.76 | 1,127,401 | +0.14(+0.68%) |
Jul 15, 2024 | 21.43 | 21.54 | 20.55 | 20.62 | 1,244,749 | -0.73(-3.42%) |
Jul 12, 2024 | 21.11 | 21.49 | 20.95 | 21.35 | 2,059,171 | +0.36(+1.72%) |
Jul 11, 2024 | 20.90 | 21.37 | 20.63 | 20.99 | 1,070,098 | +0.48(+2.34%) |
Jul 10, 2024 | 21.00 | 21.12 | 20.17 | 20.51 | 1,220,998 | -0.47(-2.24%) |
Jul 09, 2024 | 21.42 | 21.46 | 20.90 | 20.98 | 750,348 | -0.50(-2.33%) |
Jul 08, 2024 | 21.60 | 21.93 | 21.35 | 21.48 | 1,250,636 | -0.31(-1.42%) |
Jul 05, 2024 | 22.07 | 22.19 | 21.77 | 21.79 | 674,480 | -0.28(-1.27%) |
Jul 03, 2024 | 21.92 | 22.51 | 21.92 | 22.07 | 484,672 | -0.07(-0.32%) |
Jul 02, 2024 | 22.87 | 23.03 | 22.12 | 22.14 | 752,397 | -0.62(-2.72%) |
Jul 01, 2024 | 22.92 | 23.11 | 22.54 | 22.76 | 1,071,900 | -0.17(-0.74%) |
Jun 28, 2024 | 22.83 | 23.12 | 22.70 | 22.93 | 2,027,462 | +0.17(+0.75%) |
Jun 27, 2024 | 22.36 | 22.86 | 21.87 | 22.76 | 1,085,700 | +0.35(+1.56%) |
Jun 26, 2024 | 21.81 | 22.50 | 21.75 | 22.41 | 879,762 | +0.52(+2.38%) |
Jun 25, 2024 | 21.69 | 22.09 | 21.61 | 21.89 | 995,001 | +0.23(+1.06%) |
Jun 24, 2024 | 21.24 | 21.87 | 21.24 | 21.66 | 934,373 | +0.26(+1.21%) |
Jun 21, 2024 | 20.99 | 21.43 | 20.77 | 21.40 | 1,379,603 | +0.49(+2.34%) |
Jun 20, 2024 | 21.00 | 21.25 | 20.78 | 20.91 | 1,254,834 | -0.19(-0.90%) |
Jun 18, 2024 | 21.27 | 21.47 | 21.04 | 21.10 | 956,567 | -0.29(-1.36%) |
Jun 17, 2024 | 21.42 | 21.68 | 21.03 | 21.39 | 978,823 | -0.19(-0.88%) |
Jun 14, 2024 | 20.99 | 21.74 | 20.78 | 21.58 | 1,482,091 | +0.60(+2.86%) |
Jun 13, 2024 | 21.00 | 21.03 | 20.38 | 20.98 | 1,504,783 | +0.16(+0.77%) |
Jun 12, 2024 | 21.61 | 22.13 | 20.73 | 20.82 | 1,739,609 | +0.56(+2.76%) |
Jun 11, 2024 | 19.94 | 20.27 | 19.79 | 20.26 | 825,204 | +0.19(+0.95%) |
Jun 10, 2024 | 19.54 | 20.17 | 19.36 | 20.07 | 693,290 | +0.36(+1.83%) |
Jun 07, 2024 | 19.46 | 19.92 | 19.42 | 19.71 | 763,794 | -0.09(-0.45%) |
Jun 06, 2024 | 19.47 | 19.91 | 19.36 | 19.80 | 965,786 | +0.38(+1.96%) |
Jun 05, 2024 | 19.57 | 19.57 | 19.06 | 19.42 | 941,374 | +0.07(+0.36%) |
Jun 04, 2024 | 18.75 | 19.37 | 18.73 | 19.35 | 1,563,923 | +0.46(+2.44%) |
Jun 03, 2024 | 18.82 | 19.32 | 18.12 | 18.89 | 1,552,903 | -0.08(-0.42%) |
May 31, 2024 | 21.15 | 21.26 | 18.52 | 18.97 | 3,639,592 | +1.02(+5.68%) |
May 30, 2024 | 19.22 | 19.30 | 17.92 | 17.95 | 2,540,464 | -1.48(-7.62%) |
May 29, 2024 | 19.26 | 19.52 | 19.15 | 19.43 | 1,062,413 | -0.26(-1.32%) |
May 28, 2024 | 19.70 | 20.11 | 19.55 | 19.69 | 817,082 | -0.08(-0.40%) |
May 24, 2024 | 19.56 | 19.88 | 19.35 | 19.77 | 1,094,084 | +0.18(+0.92%) |
May 23, 2024 | 20.05 | 20.07 | 19.33 | 19.59 | 1,170,362 | -0.35(-1.76%) |
May 22, 2024 | 20.33 | 20.57 | 19.93 | 19.94 | 1,182,634 | -0.29(-1.43%) |
May 21, 2024 | 20.71 | 20.78 | 20.09 | 20.23 | 992,497 | -0.68(-3.25%) |
May 20, 2024 | 21.57 | 21.57 | 20.74 | 20.91 | 946,746 | -0.76(-3.51%) |
May 17, 2024 | 20.99 | 21.73 | 20.66 | 21.67 | 660,923 | +0.70(+3.34%) |
May 16, 2024 | 21.26 | 21.40 | 20.88 | 20.97 | 524,438 | -0.32(-1.50%) |
May 15, 2024 | 21.17 | 21.43 | 20.70 | 21.29 | 1,169,164 | +0.60(+2.90%) |
May 14, 2024 | 21.00 | 21.52 | 20.48 | 20.69 | 1,126,221 | -0.04(-0.19%) |
May 13, 2024 | 20.05 | 20.89 | 20.05 | 20.73 | 863,272 | +0.81(+4.07%) |
May 10, 2024 | 19.84 | 19.92 | 19.46 | 19.92 | 603,575 | +0.15(+0.76%) |
May 09, 2024 | 19.57 | 19.91 | 19.49 | 19.77 | 523,062 | +0.24(+1.23%) |
May 08, 2024 | 19.85 | 19.95 | 19.50 | 19.53 | 939,224 | -0.59(-2.93%) |
May 07, 2024 | 20.69 | 20.69 | 20.09 | 20.12 | 1,289,149 | -0.65(-3.13%) |
May 06, 2024 | 20.58 | 20.79 | 20.54 | 20.77 | 566,549 | +0.38(+1.86%) |
May 03, 2024 | 20.90 | 21.06 | 20.07 | 20.39 | 835,124 | -0.05(-0.24%) |
May 02, 2024 | 20.24 | 20.51 | 19.95 | 20.44 | 857,853 | +0.25(+1.24%) |