Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 20.34 | 20.97 | 19.91 | 20.22 | 1,776,872 | -1.10(-5.16%) |
Jul 25, 2024 | 21.96 | 22.00 | 20.23 | 21.32 | 2,556,373 | -0.76(-3.44%) |
Jul 24, 2024 | 21.21 | 22.12 | 20.42 | 22.08 | 2,902,435 | +1.30(+6.26%) |
Jul 23, 2024 | 21.72 | 21.79 | 20.41 | 20.78 | 2,218,561 | -0.65(-3.03%) |
Jul 22, 2024 | 22.23 | 22.93 | 21.31 | 21.43 | 1,798,653 | -1.05(-4.67%) |
Jul 19, 2024 | 22.25 | 22.77 | 21.93 | 22.48 | 1,907,875 | +0.38(+1.72%) |
Jul 18, 2024 | 21.14 | 22.37 | 20.19 | 22.10 | 3,630,910 | +1.25(+6.00%) |
Jul 17, 2024 | 20.88 | 21.05 | 19.71 | 20.85 | 2,459,980 | +0.60(+2.96%) |
Jul 16, 2024 | 21.95 | 21.98 | 20.18 | 20.25 | 3,026,406 | -2.33(-10.32%) |
Jul 15, 2024 | 23.37 | 23.53 | 22.20 | 22.58 | 2,808,272 | -1.30(-5.44%) |
Jul 12, 2024 | 23.97 | 24.05 | 23.26 | 23.88 | 2,348,761 | -0.84(-3.40%) |
Jul 11, 2024 | 25.86 | 26.25 | 24.52 | 24.72 | 3,214,885 | -2.95(-10.66%) |
Jul 10, 2024 | 28.13 | 28.49 | 27.61 | 27.67 | 1,152,846 | -0.84(-2.95%) |
Jul 09, 2024 | 28.32 | 28.87 | 28.06 | 28.51 | 976,385 | +0.35(+1.24%) |
Jul 08, 2024 | 28.02 | 28.32 | 27.53 | 28.16 | 1,205,799 | -0.55(-1.92%) |
Jul 05, 2024 | 28.57 | 29.13 | 28.40 | 28.71 | 854,104 | +0.41(+1.45%) |
Jul 03, 2024 | 28.07 | 28.35 | 27.67 | 28.30 | 769,268 | +0.07(+0.25%) |
Jul 02, 2024 | 28.38 | 28.61 | 28.06 | 28.23 | 758,598 | -0.25(-0.88%) |
Jul 01, 2024 | 27.56 | 28.78 | 27.43 | 28.48 | 1,168,473 | +0.69(+2.48%) |
Jun 28, 2024 | 27.38 | 28.44 | 27.08 | 27.79 | 1,523,324 | -0.30(-1.07%) |
Jun 27, 2024 | 28.73 | 29.00 | 28.07 | 28.09 | 1,143,397 | -0.83(-2.87%) |
Jun 26, 2024 | 29.27 | 29.47 | 28.75 | 28.92 | 862,264 | +0.20(+0.68%) |
Jun 25, 2024 | 28.48 | 29.01 | 28.47 | 28.72 | 1,042,563 | +0.26(+0.90%) |
Jun 24, 2024 | 28.68 | 28.71 | 27.79 | 28.47 | 1,356,943 | -0.32(-1.13%) |
Jun 21, 2024 | 29.00 | 29.61 | 28.75 | 28.79 | 1,351,568 | -0.13(-0.44%) |
Jun 20, 2024 | 28.76 | 29.20 | 28.09 | 28.92 | 1,752,293 | +0.39(+1.38%) |
Jun 18, 2024 | 28.70 | 28.84 | 28.15 | 28.53 | 1,094,750 | -0.15(-0.51%) |
Jun 17, 2024 | 29.67 | 29.99 | 28.46 | 28.67 | 1,258,276 | -0.67(-2.28%) |
Jun 14, 2024 | 29.02 | 29.72 | 28.85 | 29.34 | 1,320,195 | +1.29(+4.59%) |
Jun 13, 2024 | 27.50 | 28.58 | 27.38 | 28.06 | 1,522,126 | +0.82(+3.00%) |
Jun 12, 2024 | 26.36 | 27.53 | 25.78 | 27.24 | 3,078,350 | -1.38(-4.81%) |
Jun 11, 2024 | 29.00 | 29.51 | 28.43 | 28.62 | 1,289,424 | +0.37(+1.32%) |
Jun 10, 2024 | 29.30 | 29.49 | 28.18 | 28.24 | 1,349,664 | -0.28(-0.97%) |
Jun 07, 2024 | 28.45 | 28.76 | 27.77 | 28.52 | 1,232,251 | +0.93(+3.39%) |
Jun 06, 2024 | 27.30 | 27.78 | 27.07 | 27.58 | 1,529,757 | +0.60(+2.22%) |
Jun 05, 2024 | 27.66 | 28.26 | 26.97 | 26.98 | 1,388,898 | -1.26(-4.46%) |
Jun 04, 2024 | 27.75 | 28.34 | 27.57 | 28.24 | 1,390,095 | +1.11(+4.09%) |
Jun 03, 2024 | 26.02 | 27.72 | 26.02 | 27.13 | 1,941,642 | +0.37(+1.40%) |
May 31, 2024 | 27.04 | 27.76 | 26.50 | 26.76 | 1,583,250 | -0.60(-2.19%) |
May 30, 2024 | 27.58 | 27.74 | 26.98 | 27.36 | 1,575,532 | -0.77(-2.73%) |
May 29, 2024 | 28.01 | 28.26 | 27.80 | 28.12 | 1,675,943 | +1.19(+4.42%) |
May 28, 2024 | 26.24 | 27.38 | 26.18 | 26.93 | 1,523,317 | +0.10(+0.37%) |
May 24, 2024 | 27.08 | 27.41 | 26.73 | 26.84 | 1,202,077 | -0.84(-3.02%) |
May 23, 2024 | 26.03 | 28.01 | 26.01 | 27.67 | 2,369,173 | +1.35(+5.12%) |
May 22, 2024 | 26.00 | 26.65 | 25.76 | 26.33 | 1,240,416 | +0.64(+2.49%) |
May 21, 2024 | 25.91 | 25.97 | 25.57 | 25.69 | 643,841 | +0.10(+0.38%) |
May 20, 2024 | 25.79 | 25.90 | 25.27 | 25.59 | 860,147 | -0.17(-0.65%) |
May 17, 2024 | 25.82 | 26.04 | 25.62 | 25.76 | 1,456,967 | -0.03(-0.11%) |
May 16, 2024 | 25.46 | 25.80 | 25.30 | 25.78 | 1,698,824 | +0.55(+2.18%) |
May 15, 2024 | 25.30 | 25.86 | 25.11 | 25.23 | 2,851,988 | -0.94(-3.60%) |
May 14, 2024 | 26.13 | 26.57 | 25.84 | 26.18 | 1,807,528 | -0.88(-3.27%) |
May 13, 2024 | 26.50 | 27.07 | 26.32 | 27.06 | 755,170 | -0.11(-0.40%) |
May 10, 2024 | 26.38 | 27.42 | 26.28 | 27.17 | 1,311,687 | +0.57(+2.14%) |
May 09, 2024 | 27.29 | 27.53 | 26.52 | 26.60 | 890,887 | -0.76(-2.77%) |
May 08, 2024 | 27.75 | 27.84 | 27.30 | 27.36 | 1,057,831 | +0.45(+1.68%) |
May 07, 2024 | 26.94 | 27.04 | 26.41 | 26.91 | 1,380,341 | -0.14(-0.51%) |
May 06, 2024 | 27.48 | 27.50 | 26.93 | 27.04 | 1,490,585 | -1.06(-3.78%) |
May 03, 2024 | 27.47 | 28.44 | 27.14 | 28.10 | 1,605,744 | -0.86(-2.95%) |
May 02, 2024 | 29.46 | 30.52 | 28.88 | 28.96 | 1,404,043 | -1.69(-5.52%) |