Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 22.84 | 23.15 | 22.57 | 22.87 | 8,542,714 | +0.06(+0.26%) |
Jul 30, 2024 | 22.71 | 22.92 | 22.48 | 22.81 | 4,568,291 | +0.23(+1.02%) |
Jul 29, 2024 | 22.99 | 23.08 | 22.33 | 22.58 | 4,257,077 | -0.50(-2.17%) |
Jul 26, 2024 | 24.00 | 24.10 | 22.97 | 23.08 | 6,473,098 | -0.56(-2.37%) |
Jul 25, 2024 | 22.92 | 23.95 | 22.81 | 23.64 | 4,379,213 | +0.76(+3.32%) |
Jul 24, 2024 | 23.29 | 23.39 | 22.84 | 22.88 | 3,351,084 | -0.33(-1.42%) |
Jul 23, 2024 | 23.42 | 23.73 | 23.20 | 23.21 | 3,088,645 | -0.33(-1.40%) |
Jul 22, 2024 | 23.54 | 23.61 | 23.12 | 23.54 | 5,083,377 | +0.05(+0.21%) |
Jul 19, 2024 | 23.53 | 23.68 | 23.37 | 23.49 | 2,989,830 | -0.11(-0.47%) |
Jul 18, 2024 | 23.64 | 24.36 | 23.57 | 23.60 | 2,748,804 | -0.22(-0.92%) |
Jul 17, 2024 | 23.87 | 24.30 | 23.75 | 23.82 | 3,149,487 | -0.15(-0.63%) |
Jul 16, 2024 | 23.27 | 24.01 | 23.22 | 23.97 | 2,641,889 | +0.74(+3.19%) |
Jul 15, 2024 | 23.32 | 23.36 | 23.15 | 23.23 | 2,585,040 | +0.03(+0.13%) |
Jul 12, 2024 | 23.30 | 23.36 | 23.00 | 23.20 | 3,330,597 | +0.12(+0.52%) |
Jul 11, 2024 | 23.05 | 23.29 | 22.57 | 23.08 | 3,760,855 | +0.63(+2.81%) |
Jul 10, 2024 | 22.13 | 22.49 | 22.06 | 22.45 | 3,162,623 | +0.39(+1.77%) |
Jul 09, 2024 | 22.03 | 22.19 | 21.88 | 22.06 | 5,784,440 | -0.08(-0.36%) |
Jul 08, 2024 | 22.17 | 22.30 | 22.04 | 22.14 | 3,207,115 | +0.05(+0.23%) |
Jul 05, 2024 | 22.41 | 22.41 | 21.91 | 22.09 | 4,466,838 | -0.35(-1.56%) |
Jul 03, 2024 | 22.37 | 22.66 | 22.22 | 22.44 | 1,828,070 | +0.21(+0.94%) |
Jul 02, 2024 | 22.21 | 22.27 | 22.07 | 22.23 | 4,133,662 | +0.10(+0.45%) |
Jul 01, 2024 | 22.38 | 22.52 | 22.08 | 22.13 | 3,788,097 | -0.22(-0.98%) |
Jun 28, 2024 | 22.35 | 22.53 | 22.14 | 22.35 | 5,196,982 | +0.13(+0.59%) |
Jun 27, 2024 | 22.38 | 22.44 | 22.19 | 22.22 | 2,842,560 | -0.17(-0.75%) |
Jun 26, 2024 | 22.38 | 22.51 | 22.32 | 22.39 | 1,807,122 | -0.15(-0.66%) |
Jun 25, 2024 | 22.75 | 22.79 | 22.42 | 22.54 | 2,085,327 | -0.32(-1.38%) |
Jun 24, 2024 | 22.61 | 22.99 | 22.49 | 22.85 | 2,688,070 | +0.34(+1.49%) |
Jun 21, 2024 | 22.29 | 22.60 | 22.10 | 22.52 | 6,490,214 | +0.23(+1.02%) |
Jun 20, 2024 | 22.23 | 22.39 | 22.13 | 22.29 | 2,823,386 | +0.20(+0.89%) |
Jun 18, 2024 | 21.86 | 22.12 | 21.80 | 22.09 | 3,782,348 | +0.24(+1.08%) |
Jun 17, 2024 | 21.48 | 21.94 | 21.37 | 21.86 | 3,206,947 | +0.33(+1.51%) |
Jun 14, 2024 | 21.45 | 21.54 | 21.27 | 21.53 | 3,377,302 | -0.13(-0.59%) |
Jun 13, 2024 | 22.14 | 22.16 | 21.64 | 21.66 | 4,259,896 | -0.61(-2.75%) |
Jun 12, 2024 | 22.79 | 23.19 | 22.14 | 22.27 | 5,746,976 | +0.12(+0.53%) |
Jun 11, 2024 | 22.34 | 22.40 | 22.10 | 22.15 | 2,962,905 | -0.38(-1.71%) |
Jun 10, 2024 | 22.45 | 22.64 | 22.39 | 22.54 | 2,394,365 | -0.04(-0.17%) |
Jun 07, 2024 | 22.57 | 22.75 | 22.48 | 22.57 | 1,734,529 | -0.33(-1.42%) |
Jun 06, 2024 | 22.97 | 23.16 | 22.81 | 22.90 | 3,441,518 | -0.10(-0.43%) |
Jun 05, 2024 | 23.18 | 23.21 | 22.71 | 23.00 | 2,889,058 | -0.13(-0.55%) |
Jun 04, 2024 | 22.91 | 23.34 | 22.91 | 23.13 | 3,833,384 | +0.05(+0.21%) |
Jun 03, 2024 | 23.45 | 23.53 | 22.89 | 23.08 | 2,673,504 | -0.20(-0.85%) |
May 31, 2024 | 22.79 | 23.30 | 22.78 | 23.28 | 5,853,177 | +0.53(+2.34%) |
May 30, 2024 | 22.56 | 22.75 | 22.49 | 22.74 | 3,370,367 | +0.32(+1.41%) |
May 29, 2024 | 22.44 | 22.48 | 22.32 | 22.43 | 3,463,125 | -0.33(-1.43%) |
May 28, 2024 | 23.06 | 23.14 | 22.69 | 22.75 | 2,706,074 | -0.26(-1.11%) |
May 24, 2024 | 22.98 | 23.04 | 22.83 | 23.01 | 2,525,781 | +0.20(+0.86%) |
May 23, 2024 | 23.42 | 23.42 | 22.68 | 22.81 | 3,777,611 | -0.62(-2.65%) |
May 22, 2024 | 23.40 | 23.67 | 23.32 | 23.43 | 3,020,469 | -0.11(-0.46%) |
May 21, 2024 | 23.61 | 23.70 | 23.50 | 23.54 | 2,644,365 | -0.07(-0.29%) |
May 20, 2024 | 23.88 | 23.96 | 23.54 | 23.61 | 3,242,321 | -0.34(-1.40%) |
May 17, 2024 | 23.83 | 23.96 | 23.72 | 23.95 | 2,435,010 | +0.12(+0.50%) |
May 16, 2024 | 24.07 | 24.21 | 23.82 | 23.83 | 3,200,063 | -0.35(-1.43%) |
May 15, 2024 | 24.44 | 24.52 | 24.07 | 24.17 | 2,760,986 | +0.09(+0.37%) |
May 14, 2024 | 23.79 | 24.14 | 23.79 | 24.08 | 2,969,562 | +0.46(+1.96%) |
May 13, 2024 | 23.53 | 23.78 | 23.51 | 23.62 | 3,284,912 | +0.21(+0.88%) |
May 10, 2024 | 23.81 | 23.84 | 23.31 | 23.41 | 3,910,539 | -0.39(-1.66%) |
May 09, 2024 | 23.15 | 23.87 | 23.11 | 23.81 | 4,506,888 | +0.65(+2.81%) |
May 08, 2024 | 22.78 | 23.17 | 22.71 | 23.16 | 5,166,950 | +0.18(+0.77%) |
May 07, 2024 | 23.14 | 23.19 | 22.97 | 22.98 | 3,285,161 | -0.12(-0.51%) |
May 06, 2024 | 23.27 | 23.36 | 22.99 | 23.10 | 5,797,641 | +0.04(+0.17%) |
May 03, 2024 | 23.05 | 23.55 | 22.93 | 23.06 | 5,946,997 | +0.40(+1.79%) |
May 02, 2024 | 22.68 | 22.77 | 22.49 | 22.65 | 4,778,664 | +0.20(+0.88%) |