Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 20.44 | 21.08 | 20.15 | 21.02 | 2,744,706 | +0.72(+3.55%) |
Jul 19, 2024 | 18.96 | 20.39 | 18.75 | 20.30 | 2,017,437 | +1.61(+8.61%) |
Jul 18, 2024 | 20.14 | 20.21 | 18.50 | 18.69 | 2,715,309 | -1.25(-6.27%) |
Jul 17, 2024 | 20.20 | 20.27 | 19.36 | 19.94 | 1,299,082 | -0.31(-1.53%) |
Jul 16, 2024 | 20.13 | 20.25 | 19.89 | 20.25 | 1,001,502 | +0.22(+1.10%) |
Jul 15, 2024 | 19.78 | 20.14 | 19.65 | 20.03 | 1,586,049 | +0.99(+5.20%) |
Jul 12, 2024 | 18.83 | 19.29 | 18.61 | 19.04 | 1,093,534 | +0.31(+1.66%) |
Jul 11, 2024 | 19.40 | 19.65 | 18.63 | 18.73 | 1,485,010 | -0.36(-1.89%) |
Jul 10, 2024 | 19.23 | 19.33 | 18.72 | 19.09 | 1,242,528 | +0.01(+0.05%) |
Jul 09, 2024 | 19.29 | 19.43 | 18.97 | 19.08 | 1,649,863 | +0.01(+0.05%) |
Jul 08, 2024 | 19.40 | 19.40 | 18.84 | 19.07 | 2,024,240 | -0.11(-0.57%) |
Jul 05, 2024 | 18.62 | 19.28 | 18.01 | 19.18 | 2,624,952 | -1.64(-7.88%) |
Jul 03, 2024 | 20.75 | 20.91 | 20.61 | 20.82 | 1,297,822 | -0.11(-0.53%) |
Jul 02, 2024 | 21.02 | 21.19 | 20.82 | 20.93 | 1,416,583 | -0.13(-0.62%) |
Jul 01, 2024 | 20.70 | 21.15 | 20.51 | 21.06 | 1,632,827 | +0.68(+3.34%) |
Jun 28, 2024 | 20.61 | 20.67 | 20.16 | 20.38 | 991,074 | -0.14(-0.68%) |
Jun 27, 2024 | 20.01 | 20.69 | 19.91 | 20.52 | 825,512 | +0.80(+4.06%) |
Jun 26, 2024 | 20.09 | 20.42 | 19.54 | 19.72 | 968,811 | -0.53(-2.62%) |
Jun 25, 2024 | 19.89 | 20.30 | 19.53 | 20.25 | 761,066 | +0.85(+4.38%) |
Jun 24, 2024 | 19.84 | 20.08 | 19.05 | 19.40 | 1,792,257 | -1.00(-4.90%) |
Jun 21, 2024 | 20.60 | 20.64 | 20.02 | 20.40 | 1,931,980 | -0.84(-3.95%) |
Jun 20, 2024 | 21.51 | 21.66 | 20.65 | 21.24 | 1,462,500 | -0.08(-0.38%) |
Jun 18, 2024 | 21.53 | 21.83 | 21.21 | 21.32 | 964,750 | -0.66(-3.00%) |
Jun 17, 2024 | 21.59 | 22.18 | 21.12 | 21.98 | 1,163,330 | +0.12(+0.55%) |
Jun 14, 2024 | 22.07 | 22.29 | 21.28 | 21.86 | 1,037,909 | -0.23(-1.04%) |
Jun 13, 2024 | 22.65 | 22.88 | 21.76 | 22.09 | 993,934 | -0.58(-2.56%) |
Jun 12, 2024 | 22.39 | 23.31 | 22.35 | 22.67 | 1,498,860 | +0.88(+4.04%) |
Jun 11, 2024 | 21.66 | 21.90 | 20.92 | 21.79 | 1,617,109 | -0.49(-2.20%) |
Jun 10, 2024 | 21.53 | 22.50 | 21.36 | 22.28 | 1,239,534 | +0.59(+2.72%) |
Jun 07, 2024 | 22.68 | 23.10 | 21.69 | 21.69 | 1,578,764 | -0.97(-4.28%) |
Jun 06, 2024 | 22.52 | 23.09 | 22.47 | 22.66 | 1,186,069 | +0.20(+0.88%) |
Jun 05, 2024 | 22.41 | 22.50 | 22.21 | 22.46 | 1,948,971 | +0.20(+0.92%) |
Jun 04, 2024 | 21.70 | 22.35 | 21.64 | 22.26 | 1,890,834 | +0.62(+2.88%) |
Jun 03, 2024 | 21.65 | 21.93 | 21.22 | 21.63 | 1,579,579 | +0.45(+2.11%) |
May 31, 2024 | 22.57 | 22.62 | 20.74 | 21.19 | 2,121,436 | -0.99(-4.48%) |
May 30, 2024 | 22.61 | 22.99 | 22.03 | 22.18 | 1,229,458 | -0.07(-0.33%) |
May 29, 2024 | 22.40 | 22.48 | 21.92 | 22.26 | 1,109,439 | -0.44(-1.93%) |
May 28, 2024 | 22.00 | 22.77 | 21.67 | 22.69 | 1,397,296 | +0.70(+3.17%) |
May 24, 2024 | 21.49 | 22.02 | 21.41 | 22.00 | 817,791 | +0.76(+3.59%) |
May 23, 2024 | 21.69 | 21.71 | 21.11 | 21.23 | 984,178 | -0.37(-1.72%) |
May 22, 2024 | 21.39 | 21.69 | 21.15 | 21.61 | 769,972 | +0.30(+1.40%) |
May 21, 2024 | 21.43 | 21.43 | 20.97 | 21.31 | 971,189 | +0.16(+0.75%) |
May 20, 2024 | 20.24 | 21.20 | 19.86 | 21.15 | 1,159,374 | +1.03(+5.13%) |
May 17, 2024 | 19.91 | 20.30 | 19.37 | 20.12 | 744,240 | +0.79(+4.09%) |
May 16, 2024 | 20.33 | 20.33 | 19.24 | 19.33 | 1,078,259 | -1.09(-5.33%) |
May 15, 2024 | 20.07 | 20.44 | 19.86 | 20.42 | 730,970 | +0.93(+4.77%) |
May 14, 2024 | 18.91 | 19.68 | 18.87 | 19.49 | 727,370 | +0.31(+1.60%) |
May 13, 2024 | 19.51 | 19.60 | 19.03 | 19.18 | 899,000 | -0.05(-0.24%) |
May 10, 2024 | 20.53 | 20.53 | 19.19 | 19.23 | 1,333,194 | -0.92(-4.57%) |
May 09, 2024 | 20.16 | 20.42 | 19.64 | 20.15 | 1,113,899 | -0.07(-0.37%) |
May 08, 2024 | 20.06 | 20.51 | 19.78 | 20.22 | 1,359,398 | -0.20(-0.96%) |
May 07, 2024 | 21.50 | 21.62 | 20.40 | 20.42 | 974,243 | -0.92(-4.31%) |
May 06, 2024 | 21.31 | 21.89 | 21.22 | 21.34 | 1,005,413 | +0.30(+1.42%) |
May 03, 2024 | 21.71 | 21.75 | 20.45 | 21.04 | 2,246,507 | -0.14(-0.64%) |
May 02, 2024 | 20.23 | 21.40 | 19.75 | 21.17 | 745,268 | +1.53(+7.78%) |