Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.83 | 19.83 | 19.17 | 19.74 | 2,702,353 | +0.05(+0.25%) |
Jul 19, 2024 | 20.15 | 20.33 | 19.43 | 19.69 | 1,109,271 | -0.44(-2.19%) |
Jul 18, 2024 | 20.77 | 21.00 | 19.97 | 20.13 | 1,639,840 | -0.72(-3.45%) |
Jul 17, 2024 | 21.52 | 21.87 | 20.71 | 20.85 | 2,477,630 | -0.87(-4.01%) |
Jul 16, 2024 | 19.43 | 21.89 | 19.25 | 21.72 | 4,442,789 | +2.46(+12.77%) |
Jul 15, 2024 | 19.71 | 19.86 | 19.17 | 19.26 | 1,337,816 | -0.43(-2.18%) |
Jul 12, 2024 | 19.83 | 20.12 | 19.53 | 19.69 | 1,771,715 | +0.07(+0.36%) |
Jul 11, 2024 | 19.55 | 20.20 | 19.33 | 19.62 | 3,964,013 | +0.51(+2.67%) |
Jul 10, 2024 | 19.10 | 19.18 | 18.41 | 19.11 | 1,823,276 | +0.00(+0.00%) |
Jul 09, 2024 | 19.55 | 19.77 | 18.94 | 19.11 | 1,290,599 | -0.47(-2.40%) |
Jul 08, 2024 | 20.09 | 20.18 | 19.25 | 19.58 | 6,216,477 | -0.42(-2.10%) |
Jul 05, 2024 | 19.65 | 20.09 | 19.52 | 20.00 | 1,749,447 | +0.26(+1.32%) |
Jul 03, 2024 | 19.29 | 19.82 | 19.07 | 19.74 | 1,283,505 | +0.49(+2.55%) |
Jul 02, 2024 | 18.46 | 19.52 | 18.31 | 19.25 | 3,290,250 | +0.84(+4.56%) |
Jul 01, 2024 | 19.27 | 19.49 | 17.98 | 18.41 | 2,353,843 | -0.71(-3.71%) |
Jun 28, 2024 | 20.25 | 20.25 | 18.86 | 19.12 | 5,106,299 | -0.94(-4.69%) |
Jun 27, 2024 | 20.70 | 20.94 | 19.74 | 20.06 | 2,309,520 | -0.73(-3.51%) |
Jun 26, 2024 | 20.77 | 20.86 | 20.26 | 20.79 | 1,892,928 | -0.06(-0.29%) |
Jun 25, 2024 | 21.99 | 22.13 | 20.78 | 20.85 | 2,123,120 | -1.19(-5.40%) |
Jun 24, 2024 | 22.46 | 22.54 | 22.00 | 22.04 | 1,152,668 | -0.46(-2.04%) |
Jun 21, 2024 | 22.03 | 22.65 | 21.97 | 22.50 | 1,640,684 | +0.47(+2.13%) |
Jun 20, 2024 | 22.00 | 22.42 | 21.91 | 22.03 | 713,052 | -0.04(-0.18%) |
Jun 18, 2024 | 21.57 | 22.40 | 21.30 | 22.07 | 1,129,368 | +0.40(+1.85%) |
Jun 17, 2024 | 21.48 | 21.80 | 21.38 | 21.67 | 849,233 | +0.00(+0.00%) |
Jun 14, 2024 | 22.16 | 22.20 | 21.56 | 21.67 | 1,298,727 | -0.74(-3.30%) |
Jun 13, 2024 | 23.24 | 23.39 | 22.24 | 22.41 | 1,613,327 | -0.78(-3.36%) |
Jun 12, 2024 | 23.65 | 24.25 | 23.00 | 23.19 | 1,493,391 | +0.17(+0.74%) |
Jun 11, 2024 | 23.62 | 23.62 | 22.72 | 23.02 | 1,689,779 | -0.70(-2.95%) |
Jun 10, 2024 | 23.27 | 24.04 | 23.22 | 23.72 | 1,285,287 | +0.24(+1.02%) |
Jun 07, 2024 | 23.06 | 24.14 | 22.99 | 23.48 | 2,147,013 | +0.13(+0.56%) |
Jun 06, 2024 | 22.85 | 23.36 | 22.65 | 23.35 | 1,078,610 | +0.35(+1.52%) |
Jun 05, 2024 | 22.22 | 23.27 | 22.22 | 23.00 | 2,204,536 | +0.96(+4.36%) |
Jun 04, 2024 | 21.04 | 22.37 | 21.00 | 22.04 | 1,954,154 | +1.00(+4.75%) |
Jun 03, 2024 | 21.35 | 21.67 | 20.78 | 21.04 | 1,195,106 | -0.15(-0.71%) |
May 31, 2024 | 21.59 | 21.59 | 20.54 | 21.19 | 1,715,982 | -0.34(-1.58%) |
May 30, 2024 | 20.97 | 21.75 | 20.83 | 21.53 | 2,671,764 | +0.06(+0.28%) |
May 29, 2024 | 22.78 | 22.87 | 21.23 | 21.47 | 2,289,610 | -1.62(-7.02%) |
May 28, 2024 | 23.39 | 23.61 | 22.96 | 23.09 | 1,149,084 | -0.19(-0.82%) |
May 24, 2024 | 22.99 | 23.58 | 22.76 | 23.28 | 1,595,026 | +0.39(+1.70%) |
May 23, 2024 | 23.22 | 23.32 | 22.63 | 22.89 | 1,476,169 | -0.38(-1.63%) |
May 22, 2024 | 22.89 | 23.59 | 22.85 | 23.27 | 1,320,628 | +0.29(+1.26%) |
May 21, 2024 | 22.75 | 23.09 | 22.65 | 22.98 | 1,287,224 | +0.08(+0.35%) |
May 20, 2024 | 22.90 | 23.20 | 22.58 | 22.90 | 1,163,211 | -0.17(-0.74%) |
May 17, 2024 | 23.46 | 23.46 | 22.91 | 23.07 | 2,218,489 | -0.24(-1.03%) |
May 16, 2024 | 23.52 | 23.68 | 23.00 | 23.31 | 1,234,099 | -0.24(-1.02%) |
May 15, 2024 | 24.18 | 24.23 | 23.36 | 23.55 | 1,326,780 | -0.30(-1.26%) |
May 14, 2024 | 24.25 | 24.58 | 23.81 | 23.85 | 1,624,040 | +0.10(+0.42%) |
May 13, 2024 | 24.86 | 25.60 | 23.73 | 23.75 | 2,557,607 | -0.71(-2.90%) |
May 10, 2024 | 26.24 | 26.67 | 23.87 | 24.46 | 5,332,935 | -2.50(-9.27%) |
May 09, 2024 | 27.41 | 27.41 | 26.84 | 26.96 | 1,637,287 | -0.31(-1.14%) |
May 08, 2024 | 27.44 | 27.64 | 27.04 | 27.27 | 935,296 | -0.34(-1.23%) |
May 07, 2024 | 27.33 | 27.71 | 26.86 | 27.61 | 1,398,885 | +0.37(+1.36%) |
May 06, 2024 | 27.28 | 27.42 | 26.98 | 27.24 | 1,120,469 | +0.14(+0.52%) |
May 03, 2024 | 28.00 | 28.21 | 26.93 | 27.10 | 820,545 | -0.31(-1.13%) |
May 02, 2024 | 27.64 | 27.64 | 27.16 | 27.41 | 741,297 | +0.14(+0.51%) |