Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 24.11 | 25.87 | 24.00 | 25.60 | 21,724,962 | +2.78(+12.18%) |
Jul 25, 2024 | 22.10 | 23.07 | 22.06 | 22.82 | 117,919,624 | +0.45(+2.01%) |
Jul 24, 2024 | 22.57 | 22.71 | 22.03 | 22.37 | 27,335,260 | +1.20(+5.67%) |
Jul 23, 2024 | 22.00 | 22.17 | 21.12 | 21.17 | 12,629,612 | +0.08(+0.38%) |
Jul 22, 2024 | 21.06 | 21.21 | 20.82 | 21.09 | 6,135,981 | +0.24(+1.15%) |
Jul 19, 2024 | 20.58 | 20.97 | 20.52 | 20.85 | 5,883,108 | +0.11(+0.53%) |
Jul 18, 2024 | 21.38 | 21.52 | 20.50 | 20.74 | 11,775,201 | -0.68(-3.17%) |
Jul 17, 2024 | 21.45 | 21.66 | 21.18 | 21.42 | 8,187,566 | -0.11(-0.51%) |
Jul 16, 2024 | 21.13 | 21.54 | 20.92 | 21.53 | 4,402,598 | +0.71(+3.41%) |
Jul 15, 2024 | 20.88 | 21.00 | 20.69 | 20.82 | 5,229,137 | +0.02(+0.10%) |
Jul 12, 2024 | 21.31 | 21.31 | 20.60 | 20.80 | 8,037,590 | -0.49(-2.30%) |
Jul 11, 2024 | 20.97 | 21.50 | 20.90 | 21.29 | 4,915,562 | +0.39(+1.87%) |
Jul 10, 2024 | 20.51 | 20.94 | 20.51 | 20.90 | 4,755,283 | +0.02(+0.10%) |
Jul 09, 2024 | 21.04 | 21.05 | 20.70 | 20.88 | 2,636,132 | -0.06(-0.29%) |
Jul 08, 2024 | 21.17 | 21.21 | 20.71 | 20.94 | 3,895,937 | -0.09(-0.43%) |
Jul 05, 2024 | 20.97 | 21.11 | 20.75 | 21.03 | 5,272,931 | +0.02(+0.10%) |
Jul 03, 2024 | 20.58 | 21.08 | 20.56 | 21.01 | 5,206,885 | +0.43(+2.09%) |
Jul 02, 2024 | 20.62 | 20.70 | 20.49 | 20.58 | 5,348,865 | -0.19(-0.91%) |
Jul 01, 2024 | 21.28 | 21.34 | 20.62 | 20.77 | 5,993,350 | -0.43(-2.03%) |
Jun 28, 2024 | 21.46 | 21.47 | 20.98 | 21.20 | 9,536,573 | -0.22(-1.03%) |
Jun 27, 2024 | 21.83 | 21.91 | 21.30 | 21.42 | 7,087,017 | -0.53(-2.41%) |
Jun 26, 2024 | 22.03 | 22.08 | 21.78 | 21.95 | 6,341,578 | -0.12(-0.54%) |
Jun 25, 2024 | 22.41 | 22.55 | 22.02 | 22.07 | 5,001,786 | -0.43(-1.91%) |
Jun 24, 2024 | 22.13 | 22.74 | 22.13 | 22.50 | 6,211,951 | +0.38(+1.72%) |
Jun 21, 2024 | 21.71 | 22.53 | 21.39 | 22.12 | 11,609,885 | +0.57(+2.65%) |
Jun 20, 2024 | 21.43 | 21.57 | 21.19 | 21.55 | 6,650,035 | -0.04(-0.19%) |
Jun 18, 2024 | 21.68 | 21.83 | 21.46 | 21.59 | 7,134,542 | -0.01(-0.05%) |
Jun 17, 2024 | 21.56 | 21.75 | 21.46 | 21.60 | 6,056,348 | -0.08(-0.37%) |
Jun 14, 2024 | 21.88 | 22.00 | 21.44 | 21.68 | 5,868,771 | -0.34(-1.54%) |
Jun 13, 2024 | 22.11 | 22.23 | 21.70 | 22.02 | 8,733,109 | -0.12(-0.54%) |
Jun 12, 2024 | 22.66 | 22.79 | 21.79 | 22.14 | 14,515,346 | -0.21(-0.94%) |
Jun 11, 2024 | 23.41 | 23.46 | 22.19 | 22.35 | 13,477,382 | -1.12(-4.77%) |
Jun 10, 2024 | 23.78 | 23.98 | 23.30 | 23.47 | 5,583,123 | -0.54(-2.25%) |
Jun 07, 2024 | 24.01 | 24.04 | 23.76 | 24.01 | 4,654,665 | -0.06(-0.25%) |
Jun 06, 2024 | 24.15 | 24.40 | 23.99 | 24.07 | 4,092,087 | -0.17(-0.70%) |
Jun 05, 2024 | 24.26 | 24.61 | 24.15 | 24.24 | 3,598,190 | +0.06(+0.25%) |
Jun 04, 2024 | 24.26 | 24.45 | 24.14 | 24.18 | 6,643,421 | -0.08(-0.33%) |
Jun 03, 2024 | 24.12 | 24.30 | 23.97 | 24.26 | 4,693,741 | +0.18(+0.75%) |
May 31, 2024 | 23.80 | 24.13 | 23.63 | 24.08 | 9,510,810 | +0.48(+2.03%) |
May 30, 2024 | 23.14 | 23.70 | 22.88 | 23.60 | 8,280,664 | +0.03(+0.13%) |
May 29, 2024 | 23.47 | 23.61 | 23.37 | 23.57 | 4,422,124 | -0.14(-0.59%) |
May 28, 2024 | 24.12 | 24.18 | 23.68 | 23.71 | 4,143,578 | -0.43(-1.78%) |
May 24, 2024 | 24.19 | 24.32 | 24.05 | 24.14 | 3,246,844 | -0.04(-0.17%) |
May 23, 2024 | 24.77 | 24.77 | 24.09 | 24.18 | 6,599,754 | -0.60(-2.42%) |
May 22, 2024 | 24.92 | 25.02 | 24.73 | 24.78 | 3,657,583 | -0.12(-0.48%) |
May 21, 2024 | 24.88 | 24.95 | 24.77 | 24.90 | 3,148,097 | -0.03(-0.12%) |
May 20, 2024 | 25.00 | 25.07 | 24.83 | 24.93 | 2,710,806 | -0.06(-0.24%) |
May 17, 2024 | 24.96 | 25.03 | 24.71 | 24.99 | 3,326,716 | +0.01(+0.04%) |
May 16, 2024 | 25.02 | 25.12 | 24.87 | 24.98 | 4,401,542 | -0.23(-0.91%) |
May 15, 2024 | 25.37 | 25.48 | 24.68 | 25.21 | 4,525,261 | +0.10(+0.40%) |
May 14, 2024 | 24.43 | 25.16 | 24.32 | 25.11 | 2,917,030 | +0.82(+3.38%) |
May 13, 2024 | 24.71 | 24.83 | 24.25 | 24.29 | 5,716,824 | -0.50(-2.02%) |
May 10, 2024 | 24.84 | 25.02 | 24.70 | 24.79 | 4,917,282 | +0.02(+0.08%) |
May 09, 2024 | 24.28 | 24.79 | 24.24 | 24.77 | 2,904,564 | +0.49(+2.02%) |
May 08, 2024 | 24.87 | 24.89 | 24.17 | 24.28 | 6,195,209 | -0.57(-2.29%) |
May 07, 2024 | 24.86 | 24.99 | 24.71 | 24.85 | 3,842,866 | -0.02(-0.08%) |
May 06, 2024 | 24.75 | 24.93 | 24.65 | 24.87 | 4,504,713 | +0.15(+0.61%) |
May 03, 2024 | 24.58 | 24.85 | 24.53 | 24.72 | 3,436,408 | +0.40(+1.64%) |
May 02, 2024 | 24.45 | 24.46 | 23.93 | 24.32 | 4,081,961 | -0.10(-0.41%) |