Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.32 | 23.43 | 23.27 | 23.41 | 165,172 | +0.35(+1.52%) |
Jul 19, 2024 | 23.07 | 23.13 | 23.01 | 23.06 | 275,592 | -0.07(-0.30%) |
Jul 18, 2024 | 23.36 | 23.46 | 23.10 | 23.13 | 220,734 | -0.10(-0.43%) |
Jul 17, 2024 | 23.25 | 23.37 | 23.17 | 23.23 | 1,027,521 | -0.07(-0.30%) |
Jul 16, 2024 | 23.04 | 23.30 | 23.01 | 23.30 | 907,681 | +0.14(+0.60%) |
Jul 15, 2024 | 23.25 | 23.29 | 23.14 | 23.16 | 365,834 | -0.16(-0.69%) |
Jul 12, 2024 | 23.30 | 23.37 | 23.25 | 23.32 | 466,792 | +0.16(+0.69%) |
Jul 11, 2024 | 23.14 | 23.18 | 23.08 | 23.16 | 1,170,086 | +0.21(+0.92%) |
Jul 10, 2024 | 22.87 | 22.95 | 22.82 | 22.95 | 361,186 | +0.24(+1.06%) |
Jul 09, 2024 | 22.66 | 22.77 | 22.62 | 22.71 | 632,802 | -0.15(-0.66%) |
Jul 08, 2024 | 22.99 | 23.06 | 22.85 | 22.86 | 141,401 | -0.09(-0.39%) |
Jul 05, 2024 | 22.97 | 22.98 | 22.71 | 22.95 | 419,938 | +0.19(+0.83%) |
Jul 03, 2024 | 22.71 | 22.79 | 22.70 | 22.76 | 3,407,359 | +0.27(+1.20%) |
Jul 02, 2024 | 22.42 | 22.54 | 22.33 | 22.49 | 105,988 | -0.13(-0.57%) |
Jul 01, 2024 | 22.72 | 22.76 | 22.57 | 22.62 | 287,681 | +0.26(+1.16%) |
Jun 28, 2024 | 22.27 | 22.37 | 22.26 | 22.36 | 334,676 | +0.00(+0.00%) |
Jun 27, 2024 | 22.35 | 22.41 | 22.30 | 22.36 | 435,365 | +0.00(+0.00%) |
Jun 26, 2024 | 22.35 | 22.49 | 22.22 | 22.36 | 1,187,044 | -0.15(-0.67%) |
Jun 25, 2024 | 22.51 | 22.58 | 22.44 | 22.51 | 537,291 | -0.18(-0.79%) |
Jun 24, 2024 | 22.61 | 22.75 | 22.59 | 22.69 | 274,831 | +0.36(+1.61%) |
Jun 21, 2024 | 22.34 | 22.39 | 22.20 | 22.33 | 380,398 | -0.33(-1.46%) |
Jun 20, 2024 | 22.56 | 22.68 | 22.46 | 22.66 | 344,039 | +0.16(+0.71%) |
Jun 18, 2024 | 22.39 | 22.53 | 22.39 | 22.50 | 4,800,623 | +0.16(+0.72%) |
Jun 17, 2024 | 22.11 | 22.35 | 22.08 | 22.34 | 2,636,620 | +0.37(+1.68%) |
Jun 14, 2024 | 21.82 | 21.98 | 21.74 | 21.97 | 3,251,272 | -0.33(-1.48%) |
Jun 13, 2024 | 22.58 | 22.59 | 22.19 | 22.30 | 1,896,173 | -0.57(-2.49%) |
Jun 12, 2024 | 22.94 | 23.07 | 22.84 | 22.87 | 471,748 | +0.39(+1.73%) |
Jun 11, 2024 | 22.54 | 22.57 | 22.36 | 22.48 | 1,612,875 | -0.47(-2.04%) |
Jun 10, 2024 | 22.85 | 22.96 | 22.74 | 22.95 | 257,240 | -0.22(-0.96%) |
Jun 07, 2024 | 23.20 | 23.28 | 23.14 | 23.17 | 5,005,506 | -0.16(-0.70%) |
Jun 06, 2024 | 23.27 | 23.35 | 23.21 | 23.33 | 1,032,163 | +0.20(+0.88%) |
Jun 05, 2024 | 23.21 | 23.24 | 23.04 | 23.13 | 1,161,544 | +0.02(+0.08%) |
Jun 04, 2024 | 23.15 | 23.19 | 23.03 | 23.11 | 171,851 | -0.35(-1.48%) |
Jun 03, 2024 | 23.45 | 23.47 | 23.32 | 23.46 | 342,708 | +0.05(+0.21%) |
May 31, 2024 | 23.26 | 23.41 | 23.22 | 23.41 | 663,937 | +0.27(+1.17%) |
May 30, 2024 | 23.07 | 23.20 | 23.06 | 23.14 | 808,747 | +0.26(+1.14%) |
May 29, 2024 | 22.88 | 22.96 | 22.84 | 22.88 | 397,095 | -0.33(-1.42%) |
May 28, 2024 | 23.27 | 23.29 | 23.15 | 23.21 | 509,467 | -0.02(-0.08%) |
May 24, 2024 | 23.07 | 23.26 | 23.07 | 23.23 | 664,932 | +0.28(+1.22%) |
May 23, 2024 | 23.22 | 23.24 | 22.91 | 22.95 | 140,972 | -0.18(-0.79%) |
May 22, 2024 | 23.20 | 23.28 | 23.04 | 23.13 | 484,616 | -0.19(-0.83%) |
May 21, 2024 | 23.21 | 23.32 | 23.18 | 23.32 | 155,599 | +0.08(+0.33%) |
May 20, 2024 | 23.34 | 23.35 | 23.24 | 23.25 | 695,709 | -0.10(-0.41%) |
May 17, 2024 | 23.21 | 23.36 | 23.21 | 23.34 | 1,126,004 | +0.17(+0.75%) |
May 16, 2024 | 23.22 | 23.25 | 23.15 | 23.17 | 857,732 | -0.04(-0.17%) |
May 15, 2024 | 23.10 | 23.21 | 23.07 | 23.21 | 187,387 | +0.20(+0.88%) |
May 14, 2024 | 22.87 | 23.01 | 22.83 | 23.00 | 308,364 | +0.22(+0.98%) |
May 13, 2024 | 22.76 | 22.84 | 22.76 | 22.78 | 320,559 | +0.01(+0.04%) |
May 10, 2024 | 22.77 | 22.82 | 22.72 | 22.77 | 222,196 | +0.17(+0.77%) |
May 09, 2024 | 22.47 | 22.61 | 22.47 | 22.60 | 416,843 | +0.04(+0.17%) |
May 08, 2024 | 22.51 | 22.57 | 22.43 | 22.56 | 800,234 | +0.07(+0.30%) |
May 07, 2024 | 22.41 | 22.60 | 22.41 | 22.49 | 1,402,344 | +0.25(+1.13%) |
May 06, 2024 | 22.05 | 22.24 | 22.05 | 22.24 | 308,797 | +0.34(+1.55%) |
May 03, 2024 | 21.95 | 21.97 | 21.80 | 21.90 | 170,043 | +0.05(+0.22%) |
May 02, 2024 | 21.78 | 21.88 | 21.69 | 21.85 | 675,439 | +0.35(+1.62%) |