Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.42 | 23.56 | 23.29 | 23.40 | 1,129,577 | +0.01(+0.04%) |
Jul 18, 2024 | 23.45 | 23.84 | 23.28 | 23.39 | 1,478,677 | -0.14(-0.59%) |
Jul 17, 2024 | 23.29 | 23.70 | 23.29 | 23.53 | 1,590,248 | +0.13(+0.56%) |
Jul 16, 2024 | 22.97 | 23.56 | 22.86 | 23.40 | 2,478,943 | +0.57(+2.50%) |
Jul 15, 2024 | 22.59 | 22.98 | 22.43 | 22.83 | 1,465,256 | +0.42(+1.87%) |
Jul 12, 2024 | 22.43 | 22.68 | 22.29 | 22.41 | 1,602,986 | +0.11(+0.49%) |
Jul 11, 2024 | 21.92 | 22.39 | 21.81 | 22.30 | 1,496,536 | +0.64(+2.95%) |
Jul 10, 2024 | 21.49 | 21.75 | 21.47 | 21.66 | 1,131,933 | +0.26(+1.21%) |
Jul 09, 2024 | 21.26 | 21.68 | 21.20 | 21.40 | 1,219,699 | +0.11(+0.52%) |
Jul 08, 2024 | 21.52 | 21.71 | 21.29 | 21.29 | 1,722,659 | -0.15(-0.70%) |
Jul 05, 2024 | 21.58 | 21.78 | 21.42 | 21.44 | 2,132,046 | -0.21(-0.97%) |
Jul 03, 2024 | 21.90 | 21.92 | 21.60 | 21.65 | 707,204 | -0.21(-0.96%) |
Jul 02, 2024 | 21.56 | 21.93 | 21.56 | 21.86 | 1,411,576 | +0.24(+1.11%) |
Jul 01, 2024 | 21.73 | 21.80 | 21.42 | 21.62 | 1,166,039 | +0.07(+0.32%) |
Jun 28, 2024 | 21.38 | 21.68 | 21.30 | 21.55 | 2,479,035 | +0.33(+1.56%) |
Jun 27, 2024 | 21.10 | 21.31 | 20.96 | 21.22 | 1,709,210 | +0.11(+0.52%) |
Jun 26, 2024 | 21.22 | 21.26 | 21.06 | 21.11 | 1,516,609 | -0.26(-1.22%) |
Jun 25, 2024 | 21.69 | 21.79 | 21.36 | 21.37 | 1,593,837 | -0.38(-1.75%) |
Jun 24, 2024 | 21.40 | 21.88 | 21.37 | 21.75 | 1,940,823 | +0.36(+1.68%) |
Jun 21, 2024 | 21.29 | 21.49 | 21.25 | 21.39 | 4,622,340 | +0.08(+0.38%) |
Jun 20, 2024 | 21.01 | 21.31 | 20.95 | 21.31 | 1,518,203 | +0.29(+1.38%) |
Jun 18, 2024 | 20.80 | 21.04 | 20.77 | 21.02 | 1,116,793 | +0.16(+0.77%) |
Jun 17, 2024 | 20.38 | 20.87 | 20.35 | 20.86 | 1,075,138 | +0.41(+2.00%) |
Jun 14, 2024 | 20.65 | 20.82 | 20.40 | 20.45 | 1,391,912 | -0.51(-2.43%) |
Jun 13, 2024 | 20.92 | 21.02 | 20.61 | 20.96 | 1,480,933 | -0.04(-0.19%) |
Jun 12, 2024 | 20.86 | 21.20 | 20.84 | 21.00 | 1,537,211 | +0.53(+2.59%) |
Jun 11, 2024 | 20.58 | 20.70 | 20.41 | 20.47 | 1,292,720 | -0.33(-1.59%) |
Jun 10, 2024 | 20.70 | 20.84 | 20.48 | 20.80 | 1,600,126 | -0.14(-0.67%) |
Jun 07, 2024 | 20.97 | 21.10 | 20.81 | 20.94 | 956,940 | -0.13(-0.62%) |
Jun 06, 2024 | 21.30 | 21.45 | 20.88 | 21.07 | 1,903,594 | -0.26(-1.22%) |
Jun 05, 2024 | 21.19 | 21.38 | 21.10 | 21.33 | 2,011,324 | +0.18(+0.85%) |
Jun 04, 2024 | 21.27 | 21.46 | 21.14 | 21.15 | 2,043,599 | -0.21(-0.98%) |
Jun 03, 2024 | 21.44 | 21.57 | 21.14 | 21.36 | 1,297,269 | +0.36(+1.71%) |
May 31, 2024 | 20.70 | 21.00 | 20.66 | 21.00 | 1,966,034 | +0.33(+1.60%) |
May 30, 2024 | 20.37 | 20.69 | 20.37 | 20.67 | 1,025,081 | +0.44(+2.17%) |
May 29, 2024 | 20.21 | 20.35 | 20.11 | 20.23 | 1,368,932 | -0.19(-0.93%) |
May 28, 2024 | 20.58 | 20.66 | 20.31 | 20.42 | 1,247,083 | -0.13(-0.63%) |
May 24, 2024 | 20.49 | 20.76 | 20.45 | 20.55 | 1,047,516 | +0.16(+0.78%) |
May 23, 2024 | 20.88 | 20.89 | 20.39 | 20.39 | 1,927,357 | -0.40(-1.92%) |
May 22, 2024 | 20.82 | 20.92 | 20.72 | 20.79 | 1,330,431 | -0.17(-0.81%) |
May 21, 2024 | 20.65 | 21.04 | 20.65 | 20.96 | 1,715,336 | +0.30(+1.45%) |
May 20, 2024 | 21.21 | 21.27 | 20.61 | 20.66 | 1,991,361 | -0.53(-2.50%) |
May 17, 2024 | 21.13 | 21.25 | 21.07 | 21.19 | 1,104,654 | +0.09(+0.43%) |
May 16, 2024 | 21.03 | 21.20 | 20.98 | 21.10 | 1,060,050 | +0.04(+0.19%) |
May 15, 2024 | 21.01 | 21.09 | 20.84 | 21.06 | 1,364,912 | +0.12(+0.57%) |
May 14, 2024 | 21.16 | 21.26 | 20.77 | 20.94 | 1,944,397 | -0.14(-0.66%) |
May 13, 2024 | 21.34 | 21.39 | 21.05 | 21.08 | 1,255,078 | -0.17(-0.80%) |
May 10, 2024 | 21.28 | 21.32 | 21.16 | 21.25 | 1,088,273 | +0.07(+0.33%) |
May 09, 2024 | 20.93 | 21.21 | 20.91 | 21.18 | 1,294,108 | +0.30(+1.44%) |
May 08, 2024 | 21.03 | 21.12 | 20.85 | 20.88 | 1,837,511 | -0.19(-0.88%) |
May 07, 2024 | 20.99 | 21.33 | 20.92 | 21.07 | 2,191,863 | +0.23(+1.10%) |
May 06, 2024 | 20.74 | 20.92 | 20.67 | 20.84 | 1,778,834 | +0.31(+1.50%) |
May 03, 2024 | 20.62 | 20.69 | 20.22 | 20.53 | 2,083,777 | +0.13(+0.63%) |
May 02, 2024 | 20.15 | 20.70 | 19.91 | 20.40 | 3,168,516 | -0.04(-0.19%) |