Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.21 | 22.59 | 21.73 | 22.58 | 1,135,284 | +0.48(+2.17%) |
Jul 19, 2024 | 22.61 | 22.72 | 21.84 | 22.10 | 2,217,454 | -0.57(-2.51%) |
Jul 18, 2024 | 23.33 | 23.48 | 22.65 | 22.67 | 1,398,279 | -0.68(-2.91%) |
Jul 17, 2024 | 23.37 | 23.77 | 23.19 | 23.35 | 1,295,880 | -0.10(-0.43%) |
Jul 16, 2024 | 23.08 | 23.56 | 23.06 | 23.45 | 1,345,474 | +0.38(+1.65%) |
Jul 15, 2024 | 23.00 | 23.21 | 22.76 | 23.07 | 1,206,403 | +0.15(+0.65%) |
Jul 12, 2024 | 22.98 | 23.06 | 22.63 | 22.92 | 1,106,532 | +0.03(+0.13%) |
Jul 11, 2024 | 22.85 | 23.09 | 22.55 | 22.89 | 1,517,394 | +0.18(+0.79%) |
Jul 10, 2024 | 22.95 | 23.08 | 22.66 | 22.71 | 990,669 | -0.11(-0.48%) |
Jul 09, 2024 | 22.48 | 22.89 | 22.30 | 22.82 | 1,694,990 | +0.26(+1.15%) |
Jul 08, 2024 | 23.54 | 23.55 | 22.34 | 22.56 | 1,905,385 | -0.64(-2.76%) |
Jul 05, 2024 | 22.85 | 23.62 | 22.64 | 23.20 | 4,163,427 | +0.36(+1.58%) |
Jul 03, 2024 | 22.53 | 23.00 | 22.53 | 22.84 | 3,310,433 | +0.31(+1.38%) |
Jul 02, 2024 | 22.28 | 22.72 | 22.09 | 22.53 | 2,765,639 | +0.26(+1.17%) |
Jul 01, 2024 | 22.24 | 22.58 | 22.20 | 22.27 | 2,862,636 | +0.11(+0.50%) |
Jun 28, 2024 | 21.50 | 22.27 | 21.50 | 22.16 | 5,778,971 | +0.65(+3.02%) |
Jun 27, 2024 | 21.12 | 21.55 | 20.97 | 21.51 | 1,115,205 | +0.36(+1.70%) |
Jun 26, 2024 | 20.80 | 21.18 | 20.65 | 21.15 | 2,206,372 | +0.18(+0.86%) |
Jun 25, 2024 | 21.39 | 21.39 | 20.80 | 20.97 | 1,931,368 | -0.49(-2.28%) |
Jun 24, 2024 | 21.87 | 21.91 | 21.25 | 21.46 | 2,738,922 | -0.64(-2.90%) |
Jun 21, 2024 | 22.05 | 22.52 | 21.96 | 22.10 | 4,504,857 | +0.05(+0.23%) |
Jun 20, 2024 | 21.43 | 22.15 | 21.43 | 22.05 | 3,108,005 | +0.71(+3.33%) |
Jun 18, 2024 | 20.80 | 21.51 | 20.80 | 21.34 | 3,466,564 | +0.54(+2.60%) |
Jun 17, 2024 | 20.90 | 21.18 | 20.51 | 20.80 | 3,028,850 | -0.14(-0.67%) |
Jun 14, 2024 | 20.23 | 21.07 | 20.09 | 20.94 | 3,738,068 | +0.56(+2.75%) |
Jun 13, 2024 | 20.98 | 21.09 | 20.05 | 20.38 | 3,389,398 | -0.74(-3.50%) |
Jun 12, 2024 | 21.05 | 21.65 | 20.98 | 21.12 | 1,856,056 | +0.37(+1.78%) |
Jun 11, 2024 | 20.65 | 20.98 | 20.60 | 20.75 | 1,644,432 | -0.05(-0.24%) |
Jun 10, 2024 | 20.76 | 20.95 | 20.63 | 20.80 | 1,543,218 | -0.11(-0.53%) |
Jun 07, 2024 | 20.82 | 21.12 | 20.64 | 20.91 | 1,718,305 | -0.11(-0.52%) |
Jun 06, 2024 | 20.81 | 21.03 | 20.62 | 21.02 | 2,216,745 | +0.13(+0.62%) |
Jun 05, 2024 | 21.15 | 21.15 | 20.79 | 20.89 | 2,204,827 | -0.14(-0.67%) |
Jun 04, 2024 | 22.08 | 22.10 | 20.81 | 21.03 | 3,401,019 | -1.22(-5.48%) |
Jun 03, 2024 | 22.78 | 22.91 | 22.23 | 22.25 | 2,191,435 | -0.41(-1.81%) |
May 31, 2024 | 22.28 | 23.26 | 22.00 | 22.66 | 14,773,627 | +0.40(+1.80%) |
May 30, 2024 | 22.35 | 22.44 | 21.93 | 22.26 | 2,163,338 | -0.05(-0.22%) |
May 29, 2024 | 22.21 | 22.50 | 22.05 | 22.31 | 2,125,284 | -0.17(-0.76%) |
May 28, 2024 | 22.43 | 22.78 | 22.36 | 22.48 | 1,732,000 | +0.02(+0.09%) |
May 24, 2024 | 22.21 | 22.46 | 21.97 | 22.46 | 1,818,972 | +0.29(+1.31%) |
May 23, 2024 | 22.65 | 22.68 | 22.11 | 22.17 | 2,337,793 | -0.53(-2.33%) |
May 22, 2024 | 23.45 | 23.45 | 22.53 | 22.70 | 3,326,800 | -0.85(-3.61%) |
May 21, 2024 | 24.10 | 24.20 | 23.49 | 23.55 | 1,811,811 | -0.61(-2.52%) |
May 20, 2024 | 24.29 | 24.32 | 23.90 | 24.16 | 1,331,833 | -0.16(-0.66%) |
May 17, 2024 | 24.54 | 24.57 | 24.27 | 24.32 | 1,223,478 | -0.24(-0.98%) |
May 16, 2024 | 24.76 | 24.83 | 24.44 | 24.56 | 1,581,416 | -0.01(-0.04%) |
May 15, 2024 | 25.39 | 25.41 | 24.40 | 24.57 | 2,052,228 | -0.77(-3.04%) |
May 14, 2024 | 25.40 | 25.79 | 25.25 | 25.34 | 1,685,914 | +0.08(+0.32%) |
May 13, 2024 | 24.75 | 25.53 | 24.75 | 25.26 | 1,795,058 | +0.57(+2.31%) |
May 10, 2024 | 24.95 | 25.04 | 24.59 | 24.69 | 984,261 | -0.27(-1.08%) |
May 09, 2024 | 25.00 | 25.00 | 24.68 | 24.96 | 873,952 | +0.05(+0.20%) |
May 08, 2024 | 24.94 | 25.27 | 24.51 | 24.91 | 1,399,130 | -0.24(-0.95%) |
May 07, 2024 | 25.48 | 25.73 | 25.15 | 25.15 | 1,383,101 | -0.35(-1.37%) |
May 06, 2024 | 25.30 | 25.62 | 25.26 | 25.50 | 1,119,728 | +0.45(+1.80%) |
May 03, 2024 | 24.87 | 25.29 | 24.83 | 25.05 | 1,209,407 | +0.27(+1.09%) |
May 02, 2024 | 24.81 | 25.01 | 24.48 | 24.78 | 1,450,056 | +0.14(+0.57%) |