Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 19.37 | 19.38 | 18.86 | 19.18 | 4,923,923 | -0.23(-1.18%) |
Jul 24, 2024 | 19.13 | 19.42 | 18.91 | 19.41 | 3,333,084 | +0.40(+2.10%) |
Jul 23, 2024 | 19.30 | 19.31 | 18.91 | 19.01 | 7,335,351 | -0.19(-0.99%) |
Jul 22, 2024 | 19.44 | 19.64 | 19.17 | 19.20 | 2,422,353 | -0.31(-1.59%) |
Jul 19, 2024 | 19.42 | 19.59 | 19.35 | 19.51 | 4,596,261 | +0.13(+0.67%) |
Jul 18, 2024 | 19.09 | 19.46 | 18.81 | 19.38 | 4,114,804 | +0.36(+1.89%) |
Jul 17, 2024 | 19.00 | 19.07 | 18.66 | 19.02 | 4,535,796 | +0.21(+1.12%) |
Jul 16, 2024 | 19.31 | 19.32 | 18.79 | 18.81 | 4,259,373 | -0.68(-3.49%) |
Jul 15, 2024 | 19.69 | 19.75 | 19.38 | 19.49 | 4,174,826 | -0.36(-1.81%) |
Jul 12, 2024 | 19.86 | 19.90 | 19.68 | 19.85 | 3,662,738 | -0.22(-1.10%) |
Jul 11, 2024 | 20.36 | 20.45 | 20.02 | 20.07 | 5,699,745 | -0.73(-3.51%) |
Jul 10, 2024 | 20.93 | 21.00 | 20.79 | 20.80 | 2,484,019 | -0.22(-1.05%) |
Jul 09, 2024 | 20.95 | 21.10 | 20.89 | 21.02 | 1,816,618 | +0.10(+0.48%) |
Jul 08, 2024 | 20.90 | 20.97 | 20.77 | 20.92 | 2,924,374 | -0.13(-0.62%) |
Jul 05, 2024 | 21.01 | 21.15 | 20.98 | 21.05 | 1,469,382 | +0.11(+0.53%) |
Jul 03, 2024 | 20.90 | 20.96 | 20.79 | 20.94 | 2,033,892 | +0.01(+0.05%) |
Jul 02, 2024 | 20.97 | 21.02 | 20.88 | 20.93 | 2,366,076 | -0.06(-0.29%) |
Jul 01, 2024 | 20.76 | 21.06 | 20.72 | 20.99 | 1,600,052 | +0.18(+0.86%) |
Jun 28, 2024 | 20.71 | 20.97 | 20.63 | 20.81 | 2,764,159 | -0.08(-0.38%) |
Jun 27, 2024 | 21.04 | 21.11 | 20.88 | 20.89 | 1,047,432 | -0.20(-0.95%) |
Jun 26, 2024 | 21.16 | 21.22 | 21.04 | 21.09 | 1,444,110 | +0.05(+0.23%) |
Jun 25, 2024 | 20.97 | 21.10 | 20.97 | 21.04 | 1,474,759 | +0.08(+0.38%) |
Jun 24, 2024 | 21.02 | 21.02 | 20.80 | 20.96 | 1,433,001 | -0.09(-0.42%) |
Jun 21, 2024 | 21.09 | 21.24 | 21.03 | 21.05 | 1,538,962 | -0.02(-0.09%) |
Jun 20, 2024 | 21.02 | 21.15 | 20.86 | 21.07 | 2,000,374 | +0.09(+0.42%) |
Jun 18, 2024 | 21.02 | 21.05 | 20.88 | 20.98 | 820,532 | -0.02(-0.09%) |
Jun 17, 2024 | 21.25 | 21.33 | 20.96 | 21.00 | 2,091,878 | -0.18(-0.84%) |
Jun 14, 2024 | 21.10 | 21.26 | 21.05 | 21.18 | 2,372,146 | +0.36(+1.71%) |
Jun 13, 2024 | 20.70 | 20.97 | 20.67 | 20.82 | 1,240,431 | +0.18(+0.86%) |
Jun 12, 2024 | 20.43 | 20.71 | 20.28 | 20.65 | 3,232,238 | -0.33(-1.55%) |
Jun 11, 2024 | 21.07 | 21.19 | 20.92 | 20.97 | 1,838,739 | +0.08(+0.38%) |
Jun 10, 2024 | 21.14 | 21.18 | 20.86 | 20.89 | 1,782,424 | -0.05(-0.24%) |
Jun 07, 2024 | 20.92 | 21.00 | 20.75 | 20.94 | 1,513,095 | +0.24(+1.14%) |
Jun 06, 2024 | 20.64 | 20.75 | 20.57 | 20.71 | 1,371,157 | +0.16(+0.77%) |
Jun 05, 2024 | 20.73 | 20.86 | 20.54 | 20.55 | 1,596,725 | -0.32(-1.51%) |
Jun 04, 2024 | 20.73 | 20.88 | 20.69 | 20.86 | 1,684,221 | +0.28(+1.34%) |
Jun 03, 2024 | 20.28 | 20.73 | 20.28 | 20.59 | 1,728,587 | +0.11(+0.53%) |
May 31, 2024 | 20.54 | 20.73 | 20.41 | 20.48 | 2,799,422 | -0.15(-0.72%) |
May 30, 2024 | 20.69 | 20.72 | 20.53 | 20.63 | 1,964,474 | -0.18(-0.85%) |
May 29, 2024 | 20.76 | 20.84 | 20.72 | 20.80 | 1,611,063 | +0.32(+1.54%) |
May 28, 2024 | 20.33 | 20.62 | 20.31 | 20.49 | 2,022,581 | +0.02(+0.10%) |
May 24, 2024 | 20.55 | 20.62 | 20.45 | 20.47 | 1,885,062 | -0.23(-1.10%) |
May 23, 2024 | 20.25 | 20.77 | 20.25 | 20.70 | 3,014,649 | +0.36(+1.79%) |
May 22, 2024 | 20.23 | 20.41 | 20.18 | 20.33 | 1,994,189 | +0.17(+0.83%) |
May 21, 2024 | 20.21 | 20.23 | 20.13 | 20.16 | 894,719 | +0.04(+0.20%) |
May 20, 2024 | 20.18 | 20.21 | 20.05 | 20.12 | 1,303,837 | -0.06(-0.29%) |
May 17, 2024 | 20.19 | 20.24 | 20.14 | 20.18 | 2,013,410 | +0.01(+0.05%) |
May 16, 2024 | 20.10 | 20.18 | 20.05 | 20.17 | 1,769,185 | +0.13(+0.64%) |
May 15, 2024 | 20.05 | 20.19 | 20.00 | 20.04 | 2,468,860 | -0.23(-1.12%) |
May 14, 2024 | 20.25 | 20.37 | 20.19 | 20.27 | 1,595,402 | -0.22(-1.06%) |
May 13, 2024 | 20.35 | 20.50 | 20.30 | 20.49 | 1,206,506 | -0.04(-0.19%) |
May 10, 2024 | 20.31 | 20.58 | 20.29 | 20.53 | 2,411,123 | +0.17(+0.82%) |
May 09, 2024 | 20.54 | 20.60 | 20.35 | 20.36 | 1,991,387 | -0.19(-0.91%) |
May 08, 2024 | 20.66 | 20.68 | 20.54 | 20.55 | 2,080,540 | +0.12(+0.58%) |
May 07, 2024 | 20.45 | 20.47 | 20.31 | 20.43 | 2,398,643 | -0.05(-0.24%) |
May 06, 2024 | 20.57 | 20.59 | 20.44 | 20.48 | 2,280,103 | -0.26(-1.24%) |
May 03, 2024 | 20.58 | 20.81 | 20.50 | 20.74 | 2,835,068 | -0.19(-0.90%) |
May 02, 2024 | 21.05 | 21.30 | 20.92 | 20.92 | 2,012,506 | -0.39(-1.85%) |