Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 20.11 | 20.28 | 19.74 | 20.17 | 2,138,118 | -0.17(-0.84%) |
Jul 25, 2024 | 20.40 | 20.91 | 19.81 | 20.34 | 2,433,691 | -0.31(-1.50%) |
Jul 24, 2024 | 22.51 | 22.51 | 20.45 | 20.65 | 4,922,600 | -1.20(-5.49%) |
Jul 23, 2024 | 25.01 | 25.01 | 21.72 | 21.85 | 5,482,013 | -3.79(-14.78%) |
Jul 22, 2024 | 25.97 | 26.22 | 24.82 | 25.64 | 3,870,606 | +0.04(+0.16%) |
Jul 19, 2024 | 25.25 | 25.97 | 24.52 | 25.60 | 3,500,593 | +1.38(+5.70%) |
Jul 18, 2024 | 24.34 | 25.88 | 24.16 | 24.22 | 4,598,448 | +0.06(+0.25%) |
Jul 17, 2024 | 22.63 | 24.24 | 22.63 | 24.16 | 5,265,936 | +1.90(+8.54%) |
Jul 16, 2024 | 21.35 | 22.32 | 21.35 | 22.26 | 2,555,164 | +1.01(+4.75%) |
Jul 15, 2024 | 21.30 | 21.54 | 20.94 | 21.25 | 1,688,454 | +0.04(+0.19%) |
Jul 12, 2024 | 20.75 | 21.29 | 20.20 | 21.21 | 2,077,359 | +0.63(+3.06%) |
Jul 11, 2024 | 19.96 | 20.62 | 19.78 | 20.58 | 1,947,274 | +1.03(+5.27%) |
Jul 10, 2024 | 19.32 | 19.59 | 19.02 | 19.55 | 1,612,624 | +0.25(+1.30%) |
Jul 09, 2024 | 19.60 | 19.86 | 19.23 | 19.30 | 2,256,430 | -0.43(-2.18%) |
Jul 08, 2024 | 19.89 | 19.96 | 19.53 | 19.73 | 1,859,953 | -0.21(-1.05%) |
Jul 05, 2024 | 20.30 | 20.34 | 19.40 | 19.94 | 2,469,178 | -0.42(-2.06%) |
Jul 03, 2024 | 19.99 | 20.69 | 19.99 | 20.36 | 1,534,799 | +0.38(+1.90%) |
Jul 02, 2024 | 20.55 | 20.64 | 19.77 | 19.98 | 2,803,679 | -0.42(-2.06%) |
Jul 01, 2024 | 22.10 | 22.39 | 20.21 | 20.40 | 2,891,334 | -1.58(-7.19%) |
Jun 28, 2024 | 22.35 | 22.50 | 21.30 | 21.98 | 3,717,651 | +0.87(+4.12%) |
Jun 27, 2024 | 20.96 | 21.30 | 20.45 | 21.11 | 1,843,702 | +0.13(+0.62%) |
Jun 26, 2024 | 20.71 | 21.12 | 20.51 | 20.98 | 1,438,369 | +0.13(+0.62%) |
Jun 25, 2024 | 22.09 | 22.16 | 20.82 | 20.85 | 2,867,909 | -1.38(-6.21%) |
Jun 24, 2024 | 21.56 | 22.52 | 21.56 | 22.23 | 5,610,645 | +0.76(+3.54%) |
Jun 21, 2024 | 21.69 | 21.95 | 21.33 | 21.47 | 2,716,459 | -0.18(-0.83%) |
Jun 20, 2024 | 21.07 | 21.75 | 21.02 | 21.65 | 1,543,019 | +0.44(+2.07%) |
Jun 18, 2024 | 21.27 | 21.47 | 20.85 | 21.21 | 1,989,311 | -0.09(-0.42%) |
Jun 17, 2024 | 22.36 | 22.61 | 20.79 | 21.30 | 2,582,137 | -0.75(-3.40%) |
Jun 14, 2024 | 21.56 | 22.12 | 21.02 | 22.05 | 2,480,059 | +0.42(+1.94%) |
Jun 13, 2024 | 22.18 | 22.24 | 21.61 | 21.63 | 1,868,672 | -0.65(-2.90%) |
Jun 12, 2024 | 22.74 | 23.17 | 22.01 | 22.28 | 2,000,882 | +0.09(+0.40%) |
Jun 11, 2024 | 22.68 | 22.83 | 22.12 | 22.19 | 2,065,809 | -0.68(-2.96%) |
Jun 10, 2024 | 23.22 | 23.22 | 22.72 | 22.86 | 1,343,504 | -0.31(-1.33%) |
Jun 07, 2024 | 23.34 | 23.50 | 22.99 | 23.17 | 1,380,503 | -0.38(-1.61%) |
Jun 06, 2024 | 23.59 | 23.85 | 23.30 | 23.55 | 1,257,657 | -0.08(-0.34%) |
Jun 05, 2024 | 23.89 | 24.24 | 23.52 | 23.63 | 1,998,811 | -0.07(-0.29%) |
Jun 04, 2024 | 24.83 | 24.83 | 23.41 | 23.70 | 3,553,937 | -1.21(-4.87%) |
Jun 03, 2024 | 25.23 | 25.43 | 24.72 | 24.91 | 1,259,959 | -0.32(-1.26%) |
May 31, 2024 | 24.49 | 25.39 | 24.46 | 25.23 | 2,423,444 | +0.80(+3.26%) |
May 30, 2024 | 24.14 | 24.82 | 24.05 | 24.44 | 1,394,327 | +0.35(+1.45%) |
May 29, 2024 | 24.64 | 24.64 | 24.02 | 24.09 | 1,905,058 | -0.76(-3.04%) |
May 28, 2024 | 25.08 | 25.64 | 24.73 | 24.85 | 1,697,708 | -0.17(-0.68%) |
May 24, 2024 | 25.13 | 25.52 | 24.68 | 25.01 | 2,508,344 | -0.12(-0.48%) |
May 23, 2024 | 26.39 | 26.50 | 25.04 | 25.13 | 3,142,947 | -1.15(-4.39%) |
May 22, 2024 | 27.12 | 27.31 | 26.28 | 26.29 | 1,203,609 | -0.94(-3.44%) |
May 21, 2024 | 27.19 | 27.52 | 27.04 | 27.22 | 1,063,737 | -0.13(-0.47%) |
May 20, 2024 | 26.69 | 27.36 | 26.42 | 27.35 | 1,092,265 | +0.76(+2.84%) |
May 17, 2024 | 26.07 | 26.78 | 25.83 | 26.60 | 1,452,840 | +0.64(+2.45%) |
May 16, 2024 | 26.48 | 26.54 | 25.86 | 25.96 | 2,354,592 | -0.47(-1.77%) |
May 15, 2024 | 28.77 | 28.92 | 26.41 | 26.43 | 3,445,644 | -2.30(-8.00%) |
May 14, 2024 | 27.17 | 28.98 | 27.17 | 28.73 | 3,665,416 | +1.77(+6.57%) |
May 13, 2024 | 26.87 | 26.99 | 26.58 | 26.96 | 1,234,223 | +0.15(+0.56%) |
May 10, 2024 | 27.42 | 27.69 | 26.77 | 26.81 | 1,339,147 | -0.55(-2.00%) |
May 09, 2024 | 26.38 | 27.58 | 26.38 | 27.35 | 1,717,485 | +0.99(+3.74%) |
May 08, 2024 | 26.81 | 27.62 | 26.12 | 26.37 | 3,376,455 | +0.37(+1.42%) |
May 07, 2024 | 26.05 | 26.37 | 25.54 | 26.00 | 2,963,471 | -0.05(-0.19%) |
May 06, 2024 | 26.30 | 26.94 | 26.03 | 26.05 | 1,667,508 | -0.49(-1.84%) |
May 03, 2024 | 26.05 | 26.60 | 25.73 | 26.54 | 1,316,309 | +0.79(+3.05%) |
May 02, 2024 | 26.00 | 26.13 | 25.69 | 25.75 | 810,762 | +0.05(+0.19%) |