Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.95 | 19.98 | 19.40 | 19.83 | 3,431,823 | -0.10(-0.50%) |
Jul 18, 2024 | 20.41 | 20.70 | 19.84 | 19.93 | 4,061,710 | -0.57(-2.78%) |
Jul 17, 2024 | 21.11 | 21.46 | 20.43 | 20.50 | 4,124,810 | -0.88(-4.12%) |
Jul 16, 2024 | 20.64 | 21.43 | 20.49 | 21.38 | 4,082,929 | +0.98(+4.80%) |
Jul 15, 2024 | 20.93 | 21.20 | 20.37 | 20.40 | 3,791,088 | -0.77(-3.64%) |
Jul 12, 2024 | 21.24 | 21.38 | 21.01 | 21.17 | 3,125,402 | -0.04(-0.19%) |
Jul 11, 2024 | 20.71 | 21.23 | 20.50 | 21.21 | 5,911,286 | +1.04(+5.16%) |
Jul 10, 2024 | 20.32 | 20.33 | 19.99 | 20.17 | 3,408,222 | +0.00(+0.00%) |
Jul 09, 2024 | 19.77 | 20.46 | 19.75 | 20.17 | 6,249,773 | +0.35(+1.77%) |
Jul 08, 2024 | 19.39 | 19.90 | 19.38 | 19.82 | 5,592,144 | +0.61(+3.18%) |
Jul 05, 2024 | 19.35 | 19.50 | 19.09 | 19.21 | 3,600,635 | -0.09(-0.47%) |
Jul 03, 2024 | 19.39 | 19.64 | 19.22 | 19.30 | 2,211,845 | -0.06(-0.31%) |
Jul 02, 2024 | 19.43 | 19.65 | 19.26 | 19.36 | 4,096,192 | -0.04(-0.21%) |
Jul 01, 2024 | 20.19 | 20.19 | 19.39 | 19.40 | 3,691,101 | -0.56(-2.81%) |
Jun 28, 2024 | 19.97 | 20.21 | 19.65 | 19.96 | 8,944,108 | -0.14(-0.70%) |
Jun 27, 2024 | 20.27 | 20.43 | 19.85 | 20.10 | 4,550,938 | -0.50(-2.43%) |
Jun 26, 2024 | 20.60 | 20.68 | 20.35 | 20.60 | 3,523,283 | -0.10(-0.48%) |
Jun 25, 2024 | 20.67 | 21.10 | 20.51 | 20.70 | 5,421,653 | +0.03(+0.15%) |
Jun 24, 2024 | 20.46 | 20.70 | 20.19 | 20.67 | 4,548,257 | +0.40(+1.97%) |
Jun 21, 2024 | 19.81 | 20.38 | 19.71 | 20.27 | 22,438,468 | +0.45(+2.27%) |
Jun 20, 2024 | 20.68 | 20.71 | 19.43 | 19.82 | 8,673,901 | -0.88(-4.25%) |
Jun 18, 2024 | 20.78 | 21.07 | 20.69 | 20.70 | 4,082,304 | -0.17(-0.81%) |
Jun 17, 2024 | 20.49 | 20.98 | 20.27 | 20.87 | 5,216,285 | +0.32(+1.56%) |
Jun 14, 2024 | 20.63 | 20.88 | 20.41 | 20.55 | 4,570,371 | -0.34(-1.63%) |
Jun 13, 2024 | 20.88 | 21.11 | 20.73 | 20.89 | 3,693,423 | -0.03(-0.14%) |
Jun 12, 2024 | 21.26 | 21.70 | 20.90 | 20.92 | 5,357,263 | +0.12(+0.58%) |
Jun 11, 2024 | 20.79 | 21.20 | 20.68 | 20.80 | 5,269,430 | +0.05(+0.24%) |
Jun 10, 2024 | 21.15 | 21.21 | 20.67 | 20.75 | 6,179,467 | -0.64(-2.99%) |
Jun 07, 2024 | 21.46 | 21.65 | 21.25 | 21.39 | 3,225,310 | -0.15(-0.70%) |
Jun 06, 2024 | 21.55 | 21.91 | 21.21 | 21.54 | 4,418,519 | -0.15(-0.69%) |
Jun 05, 2024 | 21.75 | 22.09 | 21.45 | 21.69 | 5,212,920 | +0.09(+0.42%) |
Jun 04, 2024 | 22.01 | 22.09 | 21.60 | 21.60 | 4,767,204 | -0.61(-2.75%) |
Jun 03, 2024 | 22.16 | 22.85 | 21.96 | 22.21 | 6,825,445 | +0.24(+1.09%) |
May 31, 2024 | 22.20 | 22.35 | 21.64 | 21.97 | 8,395,855 | -0.26(-1.17%) |
May 30, 2024 | 21.59 | 23.40 | 21.20 | 22.23 | 11,953,161 | -1.82(-7.57%) |
May 29, 2024 | 23.66 | 24.26 | 23.29 | 24.05 | 6,394,983 | +0.14(+0.59%) |
May 28, 2024 | 23.37 | 24.02 | 23.27 | 23.91 | 6,627,860 | +0.75(+3.24%) |
May 24, 2024 | 23.16 | 23.25 | 22.94 | 23.16 | 3,890,292 | +0.23(+1.00%) |
May 23, 2024 | 22.57 | 23.18 | 22.48 | 22.93 | 4,069,501 | +0.31(+1.37%) |
May 22, 2024 | 23.61 | 23.61 | 22.51 | 22.62 | 4,328,751 | -0.99(-4.19%) |
May 21, 2024 | 23.93 | 23.98 | 23.48 | 23.61 | 2,879,819 | -0.09(-0.38%) |
May 20, 2024 | 23.50 | 23.80 | 23.36 | 23.70 | 2,930,429 | +0.17(+0.72%) |
May 17, 2024 | 23.78 | 23.89 | 23.36 | 23.53 | 3,062,812 | -0.09(-0.38%) |
May 16, 2024 | 24.09 | 24.16 | 23.29 | 23.62 | 4,018,129 | -0.56(-2.32%) |
May 15, 2024 | 24.66 | 24.95 | 24.05 | 24.18 | 3,759,597 | -0.48(-1.95%) |
May 14, 2024 | 24.54 | 24.98 | 24.49 | 24.66 | 3,159,221 | +0.42(+1.73%) |
May 13, 2024 | 24.68 | 25.15 | 24.18 | 24.24 | 3,353,268 | -0.22(-0.90%) |
May 10, 2024 | 24.68 | 25.14 | 24.31 | 24.46 | 2,965,646 | -0.07(-0.29%) |
May 09, 2024 | 23.84 | 24.68 | 23.77 | 24.53 | 3,064,058 | +0.65(+2.72%) |
May 08, 2024 | 23.96 | 24.14 | 23.76 | 23.88 | 3,455,485 | -0.38(-1.57%) |
May 07, 2024 | 24.61 | 24.97 | 24.23 | 24.26 | 2,482,973 | -0.37(-1.50%) |
May 06, 2024 | 24.53 | 24.79 | 24.43 | 24.63 | 2,843,614 | +0.33(+1.36%) |
May 03, 2024 | 24.71 | 24.88 | 24.24 | 24.30 | 2,920,240 | -0.17(-0.69%) |
May 02, 2024 | 24.10 | 24.63 | 23.79 | 24.47 | 2,982,383 | +0.77(+3.25%) |