Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.24 | 21.33 | 20.40 | 20.56 | 765,007 | -0.81(-3.79%) |
Jul 18, 2024 | 21.78 | 21.96 | 21.35 | 21.37 | 613,264 | -0.44(-2.02%) |
Jul 17, 2024 | 21.78 | 22.37 | 21.76 | 21.81 | 1,030,771 | -0.04(-0.18%) |
Jul 16, 2024 | 21.43 | 22.05 | 21.28 | 21.85 | 865,868 | +0.36(+1.68%) |
Jul 15, 2024 | 21.03 | 21.63 | 20.67 | 21.49 | 654,501 | +0.50(+2.38%) |
Jul 12, 2024 | 21.25 | 21.28 | 20.69 | 20.99 | 505,647 | -0.01(-0.05%) |
Jul 11, 2024 | 20.69 | 21.12 | 20.35 | 21.00 | 533,613 | +0.53(+2.59%) |
Jul 10, 2024 | 19.88 | 20.57 | 19.71 | 20.47 | 1,768,810 | +0.61(+3.07%) |
Jul 09, 2024 | 19.90 | 20.07 | 19.74 | 19.86 | 908,736 | -0.27(-1.34%) |
Jul 08, 2024 | 20.48 | 20.60 | 19.99 | 20.13 | 537,942 | -0.33(-1.61%) |
Jul 05, 2024 | 20.21 | 20.57 | 20.21 | 20.46 | 1,007,449 | +0.25(+1.24%) |
Jul 03, 2024 | 19.35 | 20.21 | 19.35 | 20.21 | 543,895 | +0.79(+4.07%) |
Jul 02, 2024 | 19.94 | 19.94 | 19.36 | 19.42 | 700,777 | -0.62(-3.09%) |
Jul 01, 2024 | 20.04 | 20.32 | 19.82 | 20.04 | 1,022,847 | +0.11(+0.55%) |
Jun 28, 2024 | 20.05 | 20.20 | 19.63 | 19.93 | 10,339,548 | +0.16(+0.81%) |
Jun 27, 2024 | 19.61 | 19.94 | 19.51 | 19.77 | 1,345,317 | +0.14(+0.71%) |
Jun 26, 2024 | 19.97 | 19.97 | 19.54 | 19.63 | 785,062 | -0.57(-2.82%) |
Jun 25, 2024 | 20.14 | 20.31 | 19.79 | 20.20 | 1,272,973 | +0.30(+1.51%) |
Jun 24, 2024 | 19.66 | 20.00 | 19.47 | 19.90 | 1,110,748 | +0.46(+2.37%) |
Jun 21, 2024 | 19.44 | 19.59 | 19.10 | 19.44 | 2,630,289 | +0.04(+0.21%) |
Jun 20, 2024 | 19.19 | 19.40 | 18.96 | 19.40 | 1,941,861 | +0.31(+1.62%) |
Jun 18, 2024 | 19.60 | 19.95 | 19.09 | 19.09 | 1,006,097 | -0.63(-3.19%) |
Jun 17, 2024 | 19.89 | 19.94 | 19.42 | 19.72 | 598,454 | -0.15(-0.75%) |
Jun 14, 2024 | 19.99 | 20.16 | 19.54 | 19.87 | 966,532 | -0.08(-0.40%) |
Jun 13, 2024 | 21.34 | 21.60 | 19.87 | 19.95 | 2,145,910 | -1.62(-7.51%) |
Jun 12, 2024 | 21.60 | 22.02 | 21.35 | 21.57 | 1,464,830 | +0.49(+2.32%) |
Jun 11, 2024 | 21.15 | 21.26 | 20.82 | 21.08 | 2,244,442 | -0.17(-0.80%) |
Jun 10, 2024 | 21.36 | 21.78 | 21.23 | 21.25 | 1,639,385 | +0.02(+0.09%) |
Jun 07, 2024 | 21.75 | 21.84 | 20.90 | 21.23 | 2,092,186 | -0.62(-2.84%) |
Jun 06, 2024 | 21.99 | 22.28 | 21.82 | 21.85 | 863,464 | -0.25(-1.13%) |
Jun 05, 2024 | 22.19 | 22.33 | 21.94 | 22.10 | 608,580 | +0.11(+0.50%) |
Jun 04, 2024 | 22.70 | 22.84 | 20.73 | 21.99 | 2,601,211 | -0.99(-4.31%) |
Jun 03, 2024 | 24.40 | 24.40 | 22.74 | 22.98 | 970,625 | -1.24(-5.12%) |
May 31, 2024 | 24.10 | 24.50 | 23.92 | 24.22 | 1,433,754 | +0.17(+0.71%) |
May 30, 2024 | 23.18 | 24.09 | 23.09 | 24.05 | 588,093 | +0.75(+3.22%) |
May 29, 2024 | 23.76 | 23.96 | 23.25 | 23.30 | 703,947 | -0.70(-2.92%) |
May 28, 2024 | 23.96 | 24.41 | 23.92 | 24.00 | 1,354,234 | +0.17(+0.71%) |
May 24, 2024 | 24.27 | 24.28 | 23.67 | 23.83 | 617,725 | -0.05(-0.21%) |
May 23, 2024 | 24.01 | 24.04 | 23.64 | 23.88 | 761,836 | +0.15(+0.63%) |
May 22, 2024 | 24.60 | 24.60 | 23.62 | 23.73 | 646,843 | -0.89(-3.61%) |
May 21, 2024 | 24.55 | 24.93 | 24.00 | 24.62 | 1,350,842 | +0.02(+0.08%) |
May 20, 2024 | 23.78 | 24.66 | 23.60 | 24.60 | 1,231,501 | +1.07(+4.55%) |
May 17, 2024 | 23.34 | 23.80 | 23.12 | 23.53 | 604,254 | +0.38(+1.64%) |
May 16, 2024 | 23.28 | 23.32 | 22.97 | 23.15 | 559,784 | +0.07(+0.30%) |
May 15, 2024 | 23.24 | 23.24 | 22.75 | 23.08 | 731,568 | -0.06(-0.26%) |
May 14, 2024 | 22.37 | 23.17 | 22.37 | 23.14 | 515,199 | +0.77(+3.45%) |
May 13, 2024 | 22.50 | 22.68 | 22.16 | 22.37 | 430,223 | -0.14(-0.62%) |
May 10, 2024 | 22.79 | 22.90 | 22.42 | 22.51 | 676,581 | -0.27(-1.17%) |
May 09, 2024 | 22.58 | 22.92 | 22.46 | 22.77 | 759,659 | +0.31(+1.37%) |
May 08, 2024 | 22.29 | 22.53 | 22.10 | 22.47 | 693,825 | +0.18(+0.80%) |
May 07, 2024 | 22.19 | 22.62 | 21.94 | 22.29 | 843,352 | -0.42(-1.83%) |
May 06, 2024 | 20.34 | 23.72 | 20.06 | 22.70 | 1,504,494 | +0.94(+4.32%) |
May 03, 2024 | 21.71 | 21.89 | 21.45 | 21.76 | 606,841 | +0.03(+0.14%) |
May 02, 2024 | 22.01 | 22.20 | 21.70 | 21.73 | 523,191 | -0.03(-0.14%) |