Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.43 | 22.44 | 22.02 | 22.21 | 1,442,238 | -0.22(-0.98%) |
Jul 19, 2024 | 22.59 | 22.59 | 22.18 | 22.43 | 785,490 | -0.11(-0.49%) |
Jul 18, 2024 | 22.16 | 22.84 | 22.15 | 22.54 | 897,690 | -0.02(-0.09%) |
Jul 17, 2024 | 21.94 | 22.66 | 21.93 | 22.56 | 1,200,820 | +0.63(+2.87%) |
Jul 16, 2024 | 21.55 | 22.06 | 21.49 | 21.93 | 1,130,118 | +0.44(+2.05%) |
Jul 15, 2024 | 21.51 | 21.61 | 21.37 | 21.49 | 1,067,880 | +0.04(+0.19%) |
Jul 12, 2024 | 21.76 | 21.81 | 21.44 | 21.45 | 969,199 | -0.17(-0.79%) |
Jul 11, 2024 | 21.42 | 21.68 | 21.20 | 21.62 | 829,474 | +0.18(+0.84%) |
Jul 10, 2024 | 21.39 | 21.52 | 21.34 | 21.44 | 1,133,456 | -0.07(-0.33%) |
Jul 09, 2024 | 21.73 | 21.78 | 21.47 | 21.51 | 1,390,340 | -0.24(-1.10%) |
Jul 08, 2024 | 22.06 | 22.06 | 21.74 | 21.75 | 931,658 | -0.17(-0.78%) |
Jul 05, 2024 | 21.86 | 22.01 | 21.74 | 21.92 | 2,107,190 | -0.01(-0.05%) |
Jul 03, 2024 | 22.17 | 22.17 | 21.89 | 21.93 | 651,306 | -0.22(-0.99%) |
Jul 02, 2024 | 22.05 | 22.18 | 21.98 | 22.15 | 742,212 | +0.12(+0.54%) |
Jul 01, 2024 | 22.31 | 22.46 | 22.02 | 22.03 | 840,363 | -0.17(-0.77%) |
Jun 28, 2024 | 22.38 | 22.38 | 21.97 | 22.20 | 1,740,939 | -0.15(-0.67%) |
Jun 27, 2024 | 22.59 | 22.59 | 22.25 | 22.35 | 1,067,004 | -0.14(-0.62%) |
Jun 26, 2024 | 22.46 | 22.52 | 22.33 | 22.49 | 1,234,617 | -0.16(-0.71%) |
Jun 25, 2024 | 22.77 | 22.82 | 22.47 | 22.65 | 1,629,305 | -0.15(-0.66%) |
Jun 24, 2024 | 22.55 | 22.86 | 22.51 | 22.80 | 1,215,434 | +0.28(+1.24%) |
Jun 21, 2024 | 22.51 | 22.66 | 22.42 | 22.52 | 2,005,575 | +0.11(+0.49%) |
Jun 20, 2024 | 22.34 | 22.70 | 22.31 | 22.41 | 1,308,903 | -0.07(-0.31%) |
Jun 18, 2024 | 22.57 | 22.82 | 22.42 | 22.48 | 1,288,919 | -0.17(-0.75%) |
Jun 17, 2024 | 22.32 | 22.68 | 22.21 | 22.65 | 821,496 | +0.32(+1.43%) |
Jun 14, 2024 | 22.62 | 22.69 | 22.30 | 22.33 | 853,554 | -0.33(-1.46%) |
Jun 13, 2024 | 22.66 | 22.68 | 22.39 | 22.66 | 846,489 | +0.04(+0.18%) |
Jun 12, 2024 | 22.90 | 22.90 | 22.56 | 22.62 | 873,488 | -0.17(-0.75%) |
Jun 11, 2024 | 22.58 | 22.79 | 22.50 | 22.79 | 1,199,106 | +0.19(+0.84%) |
Jun 10, 2024 | 22.66 | 22.79 | 22.41 | 22.60 | 858,529 | -0.20(-0.88%) |
Jun 07, 2024 | 22.94 | 23.13 | 22.78 | 22.80 | 759,302 | -0.28(-1.21%) |
Jun 06, 2024 | 22.99 | 23.32 | 22.81 | 23.08 | 988,070 | +0.14(+0.61%) |
Jun 05, 2024 | 22.93 | 22.97 | 22.75 | 22.94 | 1,015,698 | -0.05(-0.22%) |
Jun 04, 2024 | 22.89 | 23.11 | 22.79 | 22.99 | 1,092,480 | +0.08(+0.35%) |
Jun 03, 2024 | 23.02 | 23.08 | 22.85 | 22.91 | 1,858,638 | -0.07(-0.30%) |
May 31, 2024 | 22.56 | 23.00 | 22.50 | 22.98 | 2,067,837 | +0.45(+1.98%) |
May 30, 2024 | 22.38 | 22.54 | 22.22 | 22.53 | 1,529,815 | +0.25(+1.11%) |
May 29, 2024 | 22.49 | 22.58 | 22.23 | 22.29 | 1,346,470 | -0.33(-1.44%) |
May 28, 2024 | 23.13 | 23.18 | 22.61 | 22.61 | 991,790 | -0.57(-2.48%) |
May 24, 2024 | 23.45 | 23.46 | 23.09 | 23.19 | 992,301 | -0.18(-0.76%) |
May 23, 2024 | 23.48 | 23.67 | 23.36 | 23.37 | 1,275,288 | -0.30(-1.25%) |
May 22, 2024 | 23.88 | 23.99 | 23.66 | 23.66 | 1,155,963 | -0.35(-1.44%) |
May 21, 2024 | 24.10 | 24.15 | 23.97 | 24.01 | 1,027,690 | -0.09(-0.37%) |
May 20, 2024 | 24.22 | 24.55 | 24.04 | 24.10 | 1,938,971 | -0.10(-0.41%) |
May 17, 2024 | 25.14 | 25.38 | 23.57 | 24.20 | 2,905,229 | -1.03(-4.08%) |
May 16, 2024 | 25.32 | 25.40 | 25.16 | 25.23 | 3,353,922 | -0.02(-0.08%) |
May 15, 2024 | 25.16 | 25.85 | 25.09 | 25.25 | 1,893,106 | +0.16(+0.63%) |
May 14, 2024 | 25.02 | 25.25 | 24.92 | 25.09 | 1,619,303 | +0.17(+0.67%) |
May 13, 2024 | 25.21 | 25.32 | 24.87 | 24.92 | 1,375,105 | -0.24(-0.94%) |
May 10, 2024 | 25.11 | 25.16 | 24.96 | 25.16 | 1,202,478 | +0.00(+0.00%) |
May 09, 2024 | 24.99 | 25.19 | 24.82 | 25.16 | 1,084,470 | +0.30(+1.19%) |
May 08, 2024 | 24.86 | 24.96 | 24.81 | 24.86 | 825,750 | +0.04(+0.16%) |
May 07, 2024 | 24.69 | 24.86 | 24.62 | 24.82 | 1,386,856 | +0.30(+1.21%) |
May 06, 2024 | 24.75 | 24.75 | 24.39 | 24.52 | 1,355,792 | -0.12(-0.48%) |
May 03, 2024 | 24.76 | 24.78 | 24.45 | 24.64 | 1,034,689 | -0.10(-0.40%) |
May 02, 2024 | 24.84 | 24.98 | 24.70 | 24.74 | 1,057,820 | -0.04(-0.16%) |