Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.89 | 19.89 | 19.40 | 19.64 | 4,806,642 | -0.46(-2.29%) |
Jul 18, 2024 | 20.42 | 20.71 | 20.05 | 20.10 | 4,764,978 | -0.21(-1.03%) |
Jul 17, 2024 | 20.61 | 20.75 | 19.98 | 20.31 | 5,635,523 | -0.59(-2.82%) |
Jul 16, 2024 | 20.10 | 21.15 | 20.06 | 20.90 | 8,334,540 | +0.30(+1.46%) |
Jul 15, 2024 | 20.68 | 20.83 | 20.16 | 20.60 | 7,377,717 | -0.68(-3.20%) |
Jul 12, 2024 | 21.46 | 21.96 | 21.28 | 21.28 | 16,399,627 | -0.16(-0.75%) |
Jul 11, 2024 | 21.34 | 21.58 | 21.11 | 21.44 | 8,610,970 | +0.71(+3.42%) |
Jul 10, 2024 | 19.95 | 20.95 | 19.89 | 20.73 | 8,471,642 | +0.61(+3.03%) |
Jul 09, 2024 | 20.20 | 20.30 | 19.90 | 20.12 | 6,077,926 | -0.07(-0.35%) |
Jul 08, 2024 | 20.08 | 20.32 | 19.46 | 20.19 | 7,474,925 | -0.27(-1.32%) |
Jul 05, 2024 | 20.10 | 20.52 | 20.00 | 20.46 | 7,253,616 | -0.26(-1.25%) |
Jul 03, 2024 | 20.22 | 21.30 | 20.22 | 20.72 | 9,801,025 | +1.27(+6.53%) |
Jul 02, 2024 | 19.17 | 19.56 | 19.05 | 19.45 | 6,251,622 | +0.37(+1.94%) |
Jul 01, 2024 | 18.60 | 19.29 | 18.50 | 19.08 | 7,307,403 | +1.20(+6.71%) |
Jun 28, 2024 | 18.05 | 18.18 | 17.76 | 17.88 | 4,724,688 | -0.46(-2.51%) |
Jun 27, 2024 | 18.54 | 18.58 | 18.23 | 18.34 | 3,897,592 | -0.58(-3.07%) |
Jun 26, 2024 | 18.69 | 18.96 | 18.50 | 18.92 | 6,358,970 | +0.38(+2.05%) |
Jun 25, 2024 | 18.14 | 18.55 | 18.11 | 18.54 | 5,007,239 | +0.02(+0.11%) |
Jun 24, 2024 | 18.05 | 18.66 | 18.02 | 18.52 | 4,209,712 | +0.65(+3.64%) |
Jun 21, 2024 | 18.00 | 18.01 | 17.75 | 17.87 | 3,637,791 | -0.16(-0.89%) |
Jun 20, 2024 | 18.11 | 18.36 | 17.78 | 18.03 | 7,240,261 | -0.32(-1.74%) |
Jun 18, 2024 | 18.22 | 18.62 | 17.98 | 18.35 | 4,657,738 | -0.09(-0.49%) |
Jun 17, 2024 | 18.71 | 18.76 | 18.02 | 18.44 | 6,566,646 | -0.36(-1.91%) |
Jun 14, 2024 | 19.00 | 19.10 | 18.76 | 18.80 | 6,733,790 | -0.64(-3.29%) |
Jun 13, 2024 | 19.20 | 19.86 | 19.12 | 19.44 | 7,789,811 | +0.47(+2.48%) |
Jun 12, 2024 | 19.00 | 19.20 | 18.68 | 18.97 | 6,534,325 | -0.11(-0.58%) |
Jun 11, 2024 | 19.46 | 19.52 | 18.82 | 19.08 | 5,662,584 | -0.38(-1.95%) |
Jun 10, 2024 | 19.90 | 19.96 | 19.43 | 19.46 | 5,481,620 | -0.62(-3.09%) |
Jun 07, 2024 | 20.15 | 20.43 | 19.91 | 20.08 | 6,721,900 | +0.25(+1.26%) |
Jun 06, 2024 | 19.94 | 20.04 | 19.76 | 19.83 | 4,794,388 | -0.28(-1.39%) |
Jun 05, 2024 | 20.18 | 20.42 | 19.95 | 20.11 | 5,931,379 | +0.07(+0.35%) |
Jun 04, 2024 | 20.23 | 20.34 | 19.96 | 20.04 | 3,983,011 | -0.40(-1.96%) |
Jun 03, 2024 | 21.07 | 21.16 | 20.12 | 20.44 | 5,832,482 | +0.19(+0.94%) |
May 31, 2024 | 20.31 | 20.63 | 20.05 | 20.25 | 4,463,036 | -0.50(-2.41%) |
May 30, 2024 | 20.10 | 20.97 | 20.03 | 20.75 | 6,101,494 | +0.59(+2.93%) |
May 29, 2024 | 20.15 | 20.29 | 20.02 | 20.16 | 3,989,971 | -0.22(-1.08%) |
May 28, 2024 | 20.53 | 20.95 | 20.15 | 20.38 | 7,276,303 | +0.07(+0.34%) |
May 24, 2024 | 20.01 | 20.63 | 20.01 | 20.31 | 8,603,742 | +0.73(+3.73%) |
May 23, 2024 | 20.18 | 20.40 | 19.38 | 19.58 | 13,417,045 | -1.19(-5.73%) |
May 22, 2024 | 21.07 | 21.36 | 20.68 | 20.77 | 9,838,059 | -0.19(-0.91%) |
May 21, 2024 | 21.11 | 21.30 | 20.60 | 20.96 | 19,184,934 | -0.75(-3.45%) |
May 20, 2024 | 22.72 | 22.72 | 20.79 | 21.71 | 36,071,612 | -3.18(-12.78%) |
May 17, 2024 | 24.92 | 25.49 | 24.61 | 24.89 | 8,138,743 | -0.30(-1.19%) |
May 16, 2024 | 25.33 | 25.36 | 24.95 | 25.19 | 7,394,243 | -0.73(-2.82%) |
May 15, 2024 | 26.78 | 26.81 | 25.41 | 25.92 | 7,003,705 | -0.48(-1.82%) |
May 14, 2024 | 26.25 | 26.69 | 26.04 | 26.40 | 6,652,465 | -0.60(-2.22%) |
May 13, 2024 | 26.95 | 27.75 | 26.89 | 27.00 | 6,227,583 | +0.31(+1.16%) |
May 10, 2024 | 27.06 | 27.39 | 26.41 | 26.69 | 5,230,226 | -0.61(-2.23%) |
May 09, 2024 | 27.59 | 27.73 | 26.93 | 27.30 | 6,184,061 | +0.27(+1.00%) |
May 08, 2024 | 26.60 | 27.07 | 26.01 | 27.03 | 12,605,607 | -1.20(-4.25%) |
May 07, 2024 | 28.95 | 29.03 | 28.04 | 28.23 | 8,136,953 | -0.97(-3.32%) |
May 06, 2024 | 29.88 | 29.95 | 28.95 | 29.20 | 13,212,290 | +1.20(+4.29%) |
May 03, 2024 | 28.65 | 28.74 | 27.46 | 28.00 | 9,706,486 | -0.98(-3.38%) |
May 02, 2024 | 27.98 | 29.36 | 27.96 | 28.98 | 17,579,768 | +2.63(+9.98%) |