Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 25.23 | 25.45 | 25.01 | 25.12 | 3,624,646 | -0.13(-0.51%) |
Jul 12, 2024 | 24.43 | 25.31 | 24.34 | 25.25 | 5,779,203 | +0.51(+2.06%) |
Jul 11, 2024 | 24.65 | 24.76 | 24.30 | 24.74 | 4,246,976 | +0.49(+2.02%) |
Jul 10, 2024 | 24.05 | 24.33 | 24.03 | 24.25 | 3,309,825 | +0.46(+1.93%) |
Jul 09, 2024 | 23.69 | 23.93 | 23.54 | 23.79 | 3,374,076 | +0.07(+0.30%) |
Jul 08, 2024 | 23.52 | 23.77 | 23.33 | 23.72 | 4,706,342 | -0.06(-0.25%) |
Jul 05, 2024 | 23.90 | 24.23 | 23.75 | 23.78 | 3,568,648 | +0.09(+0.38%) |
Jul 04, 2024 | 23.63 | 23.78 | 23.61 | 23.69 | 282,730 | -0.03(-0.13%) |
Jul 03, 2024 | 23.02 | 23.74 | 22.98 | 23.72 | 4,085,171 | +1.01(+4.45%) |
Jul 02, 2024 | 22.76 | 22.88 | 22.46 | 22.71 | 3,057,549 | -0.11(-0.48%) |
Jun 28, 2024 | 22.82 | 0 | -0.25(-1.08%) | |||
Jun 27, 2024 | 23.20 | 23.29 | 23.04 | 23.07 | 3,307,045 | +0.05(+0.22%) |
Jun 26, 2024 | 22.41 | 23.07 | 22.37 | 23.02 | 2,393,731 | +0.36(+1.59%) |
Jun 25, 2024 | 22.72 | 22.92 | 22.55 | 22.66 | 1,763,546 | -0.17(-0.74%) |
Jun 24, 2024 | 22.87 | 22.99 | 22.66 | 22.83 | 2,689,882 | +0.15(+0.66%) |
Jun 21, 2024 | 23.29 | 23.29 | 22.57 | 22.68 | 13,550,164 | -0.53(-2.28%) |
Jun 20, 2024 | 22.64 | 23.46 | 22.53 | 23.21 | 4,645,979 | +0.59(+2.61%) |
Jun 19, 2024 | 22.45 | 22.68 | 22.42 | 22.62 | 979,956 | +0.10(+0.44%) |
Jun 18, 2024 | 22.10 | 22.63 | 22.01 | 22.52 | 3,519,095 | +0.37(+1.67%) |
Jun 17, 2024 | 22.00 | 22.23 | 21.96 | 22.15 | 3,274,349 | +0.14(+0.64%) |
Jun 14, 2024 | 22.22 | 22.25 | 21.91 | 22.01 | 2,190,389 | -0.05(-0.23%) |
Jun 13, 2024 | 22.32 | 22.66 | 21.91 | 22.06 | 1,700,138 | -0.44(-1.96%) |
Jun 12, 2024 | 22.48 | 22.69 | 22.20 | 22.50 | 3,900,902 | +0.24(+1.08%) |
Jun 11, 2024 | 22.43 | 22.44 | 22.02 | 22.26 | 1,714,557 | -0.37(-1.63%) |
Jun 10, 2024 | 22.33 | 22.65 | 22.22 | 22.63 | 5,107,276 | +0.40(+1.80%) |
Jun 07, 2024 | 23.01 | 23.07 | 22.18 | 22.23 | 4,937,208 | -1.45(-6.12%) |
Jun 06, 2024 | 22.80 | 23.74 | 22.62 | 23.68 | 3,196,687 | +0.81(+3.54%) |
Jun 05, 2024 | 22.57 | 22.90 | 22.48 | 22.87 | 3,612,419 | +0.33(+1.46%) |
Jun 04, 2024 | 23.36 | 23.39 | 22.39 | 22.54 | 4,629,570 | -1.22(-5.13%) |
Jun 03, 2024 | 23.37 | 23.86 | 23.17 | 23.76 | 5,461,179 | +0.51(+2.19%) |
May 31, 2024 | 23.31 | 23.53 | 23.15 | 23.25 | 7,734,966 | -0.17(-0.73%) |
May 30, 2024 | 23.24 | 23.53 | 23.24 | 23.42 | 3,416,910 | +0.19(+0.82%) |
May 29, 2024 | 23.58 | 23.76 | 23.20 | 23.23 | 1,718,277 | -0.57(-2.39%) |
May 28, 2024 | 23.55 | 23.84 | 23.26 | 23.80 | 3,850,361 | +0.16(+0.68%) |
May 27, 2024 | 23.47 | 23.65 | 23.42 | 23.64 | 445,618 | +0.37(+1.59%) |
May 24, 2024 | 23.41 | 23.50 | 23.23 | 23.27 | 2,833,258 | -0.02(-0.09%) |
May 23, 2024 | 23.45 | 23.78 | 23.23 | 23.29 | 5,463,872 | -0.37(-1.56%) |
May 22, 2024 | 24.07 | 24.19 | 23.58 | 23.66 | 2,352,407 | -0.65(-2.67%) |
May 21, 2024 | 24.30 | 24.48 | 24.18 | 24.31 | 4,963,261 | -0.02(-0.08%) |
May 17, 2024 | 24.33 | 0 | +0.49(+2.06%) | |||
May 16, 2024 | 23.64 | 23.97 | 23.53 | 23.84 | 1,934,949 | +0.12(+0.51%) |
May 15, 2024 | 23.58 | 23.90 | 23.28 | 23.72 | 3,763,493 | +0.32(+1.37%) |
May 14, 2024 | 23.25 | 23.42 | 23.15 | 23.40 | 2,412,759 | +0.25(+1.08%) |
May 13, 2024 | 23.05 | 23.41 | 22.98 | 23.15 | 2,936,024 | +0.01(+0.04%) |
May 10, 2024 | 23.56 | 23.61 | 23.13 | 23.14 | 7,331,236 | -0.16(-0.69%) |
May 09, 2024 | 23.06 | 23.43 | 23.03 | 23.30 | 5,366,301 | +0.32(+1.39%) |
May 08, 2024 | 22.76 | 23.18 | 22.74 | 22.98 | 2,656,998 | -0.01(-0.04%) |
May 07, 2024 | 22.72 | 23.01 | 22.62 | 22.99 | 1,886,164 | +0.20(+0.88%) |
May 06, 2024 | 22.83 | 23.03 | 22.71 | 22.79 | 3,832,962 | +0.27(+1.20%) |
May 03, 2024 | 22.66 | 22.71 | 22.31 | 22.52 | 2,830,153 | -0.14(-0.62%) |
May 02, 2024 | 22.25 | 22.81 | 22.18 | 22.66 | 2,817,743 | +0.14(+0.62%) |