Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.57 | 23.84 | 23.36 | 23.76 | 6,837,227 | +1.19(+5.27%) |
Jul 25, 2024 | 22.47 | 22.77 | 22.13 | 22.57 | 6,423,959 | -0.39(-1.70%) |
Jul 24, 2024 | 23.34 | 23.49 | 22.92 | 22.96 | 6,295,821 | +0.04(+0.17%) |
Jul 23, 2024 | 23.29 | 23.56 | 22.88 | 22.92 | 9,486,992 | -0.96(-4.02%) |
Jul 22, 2024 | 23.65 | 23.89 | 23.28 | 23.88 | 6,882,100 | +0.34(+1.44%) |
Jul 19, 2024 | 22.45 | 23.65 | 22.44 | 23.54 | 11,495,394 | +1.32(+5.94%) |
Jul 18, 2024 | 22.70 | 22.76 | 22.12 | 22.22 | 7,092,714 | -0.40(-1.77%) |
Jul 17, 2024 | 22.70 | 22.91 | 22.35 | 22.62 | 7,436,418 | -0.23(-1.01%) |
Jul 16, 2024 | 22.39 | 22.86 | 22.09 | 22.85 | 10,292,259 | +0.64(+2.88%) |
Jul 15, 2024 | 22.02 | 22.41 | 21.89 | 22.21 | 13,568,005 | +1.99(+9.84%) |
Jul 12, 2024 | 20.18 | 20.52 | 20.14 | 20.22 | 8,204,464 | +0.13(+0.65%) |
Jul 11, 2024 | 20.60 | 20.68 | 20.02 | 20.09 | 7,781,459 | +0.00(+0.00%) |
Jul 10, 2024 | 20.33 | 20.34 | 20.08 | 20.09 | 7,158,688 | -0.19(-0.94%) |
Jul 09, 2024 | 20.05 | 20.44 | 19.96 | 20.28 | 8,936,233 | +0.51(+2.58%) |
Jul 08, 2024 | 20.06 | 20.12 | 19.26 | 19.77 | 13,693,358 | +0.01(+0.05%) |
Jul 05, 2024 | 19.45 | 20.00 | 19.39 | 19.76 | 19,552,416 | -1.40(-6.62%) |
Jul 03, 2024 | 21.09 | 21.33 | 20.96 | 21.16 | 4,561,777 | -0.53(-2.44%) |
Jul 02, 2024 | 22.03 | 22.13 | 21.62 | 21.69 | 5,978,368 | -0.46(-2.08%) |
Jul 01, 2024 | 22.10 | 22.41 | 21.91 | 22.15 | 12,906,557 | -0.36(-1.60%) |
Jun 28, 2024 | 23.09 | 23.25 | 22.48 | 22.51 | 10,778,496 | -0.58(-2.51%) |
Jun 27, 2024 | 23.18 | 23.48 | 23.06 | 23.09 | 5,216,822 | +0.16(+0.70%) |
Jun 26, 2024 | 23.16 | 23.32 | 22.82 | 22.93 | 5,483,182 | -0.39(-1.67%) |
Jun 25, 2024 | 23.07 | 23.50 | 22.94 | 23.32 | 12,940,588 | +1.05(+4.71%) |
Jun 24, 2024 | 23.03 | 23.22 | 22.18 | 22.27 | 16,530,443 | -1.93(-7.98%) |
Jun 21, 2024 | 23.95 | 24.25 | 23.85 | 24.20 | 6,024,910 | -0.28(-1.14%) |
Jun 20, 2024 | 24.61 | 24.69 | 24.30 | 24.48 | 6,308,888 | +0.26(+1.07%) |
Jun 18, 2024 | 24.43 | 24.62 | 24.11 | 24.22 | 6,669,386 | -0.94(-3.74%) |
Jun 17, 2024 | 24.76 | 25.40 | 24.51 | 25.16 | 6,320,969 | +0.47(+1.90%) |
Jun 14, 2024 | 25.40 | 25.43 | 24.52 | 24.69 | 7,119,523 | -0.44(-1.75%) |
Jun 13, 2024 | 25.70 | 25.80 | 24.95 | 25.13 | 7,844,389 | -0.36(-1.41%) |
Jun 12, 2024 | 26.16 | 26.47 | 25.36 | 25.49 | 8,383,419 | +0.06(+0.24%) |
Jun 11, 2024 | 25.34 | 25.54 | 24.93 | 25.43 | 6,775,796 | -0.80(-3.05%) |
Jun 10, 2024 | 26.15 | 26.54 | 26.11 | 26.23 | 4,950,897 | +0.07(+0.27%) |
Jun 07, 2024 | 27.04 | 27.16 | 25.79 | 26.16 | 8,724,098 | -0.48(-1.80%) |
Jun 06, 2024 | 26.91 | 27.14 | 26.63 | 26.64 | 4,760,941 | -0.33(-1.22%) |
Jun 05, 2024 | 26.91 | 27.21 | 26.61 | 26.97 | 6,181,394 | +0.30(+1.12%) |
Jun 04, 2024 | 26.26 | 26.95 | 26.17 | 26.67 | 7,476,134 | +0.51(+1.95%) |
Jun 03, 2024 | 26.44 | 26.64 | 25.92 | 26.16 | 9,640,625 | +0.65(+2.54%) |
May 31, 2024 | 26.00 | 26.05 | 25.15 | 25.51 | 11,353,820 | -0.55(-2.12%) |
May 30, 2024 | 25.86 | 26.38 | 25.78 | 26.06 | 8,071,797 | +0.60(+2.35%) |
May 29, 2024 | 25.70 | 25.75 | 25.41 | 25.47 | 4,100,927 | -0.45(-1.73%) |
May 28, 2024 | 25.92 | 25.98 | 25.47 | 25.91 | 5,116,482 | -0.34(-1.28%) |
May 24, 2024 | 25.61 | 26.33 | 25.40 | 26.25 | 6,028,489 | +0.81(+3.20%) |
May 23, 2024 | 26.29 | 26.34 | 25.29 | 25.44 | 7,779,737 | -1.00(-3.78%) |
May 22, 2024 | 26.48 | 26.86 | 26.27 | 26.44 | 6,633,145 | +0.15(+0.57%) |
May 21, 2024 | 26.97 | 27.09 | 26.26 | 26.29 | 8,388,174 | -0.34(-1.26%) |
May 20, 2024 | 25.44 | 26.67 | 25.33 | 26.62 | 9,876,373 | +1.17(+4.59%) |
May 17, 2024 | 25.19 | 25.67 | 24.99 | 25.46 | 10,355,843 | +0.68(+2.76%) |
May 16, 2024 | 25.10 | 25.25 | 24.54 | 24.77 | 7,268,197 | -0.33(-1.30%) |
May 15, 2024 | 24.42 | 25.28 | 24.31 | 25.10 | 15,381,088 | +1.74(+7.45%) |
May 14, 2024 | 23.53 | 23.66 | 23.19 | 23.36 | 5,271,778 | -0.65(-2.73%) |
May 13, 2024 | 23.88 | 24.13 | 23.76 | 24.02 | 6,237,273 | +0.97(+4.22%) |
May 10, 2024 | 23.85 | 23.98 | 22.84 | 23.04 | 11,737,104 | -0.67(-2.84%) |
May 09, 2024 | 23.26 | 23.84 | 23.09 | 23.72 | 7,517,729 | +0.13(+0.56%) |
May 08, 2024 | 23.53 | 23.87 | 23.44 | 23.59 | 6,065,739 | -0.36(-1.52%) |
May 07, 2024 | 24.18 | 24.46 | 23.87 | 23.95 | 6,386,111 | -0.05(-0.20%) |
May 06, 2024 | 24.14 | 24.42 | 23.81 | 24.00 | 8,149,734 | +0.41(+1.74%) |
May 03, 2024 | 23.27 | 23.67 | 23.25 | 23.59 | 9,113,173 | +1.02(+4.52%) |
May 02, 2024 | 22.30 | 22.66 | 22.12 | 22.57 | 8,178,116 | +1.00(+4.64%) |