Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 19.78 | 19.86 | 19.39 | 19.76 | 4,817,105 | +0.00(+0.00%) |
Jul 25, 2024 | 19.38 | 19.80 | 19.26 | 19.76 | 6,037,421 | +0.34(+1.75%) |
Jul 24, 2024 | 19.54 | 19.83 | 19.40 | 19.42 | 7,084,169 | -0.05(-0.26%) |
Jul 23, 2024 | 19.81 | 19.85 | 19.40 | 19.47 | 5,248,022 | -0.52(-2.60%) |
Jul 22, 2024 | 19.83 | 20.09 | 19.59 | 19.99 | 5,056,331 | +0.07(+0.35%) |
Jul 19, 2024 | 20.08 | 20.25 | 19.84 | 19.92 | 5,654,706 | -0.28(-1.39%) |
Jul 18, 2024 | 20.50 | 20.60 | 20.16 | 20.20 | 7,830,704 | -0.31(-1.51%) |
Jul 17, 2024 | 20.52 | 20.74 | 20.29 | 20.51 | 7,456,594 | +0.08(+0.39%) |
Jul 16, 2024 | 20.44 | 20.62 | 20.32 | 20.43 | 8,970,660 | -0.22(-1.07%) |
Jul 15, 2024 | 20.04 | 20.76 | 19.91 | 20.65 | 12,197,038 | +0.75(+3.77%) |
Jul 12, 2024 | 20.15 | 20.15 | 19.86 | 19.90 | 3,953,598 | +0.02(+0.10%) |
Jul 11, 2024 | 19.67 | 20.08 | 19.50 | 19.88 | 4,861,425 | +0.22(+1.12%) |
Jul 10, 2024 | 19.23 | 19.68 | 19.22 | 19.66 | 5,717,685 | +0.40(+2.08%) |
Jul 09, 2024 | 19.42 | 19.60 | 19.23 | 19.26 | 5,004,339 | -0.32(-1.63%) |
Jul 08, 2024 | 19.56 | 19.69 | 19.45 | 19.58 | 4,669,818 | -0.07(-0.36%) |
Jul 05, 2024 | 20.18 | 20.20 | 19.52 | 19.65 | 5,795,073 | -0.47(-2.34%) |
Jul 03, 2024 | 20.26 | 20.32 | 20.03 | 20.12 | 4,670,216 | -0.08(-0.40%) |
Jul 02, 2024 | 19.91 | 20.21 | 19.87 | 20.20 | 7,142,059 | +0.41(+2.07%) |
Jul 01, 2024 | 19.88 | 19.90 | 19.59 | 19.79 | 4,814,284 | +0.13(+0.66%) |
Jun 28, 2024 | 19.88 | 19.95 | 19.52 | 19.66 | 5,372,914 | -0.01(-0.05%) |
Jun 27, 2024 | 19.48 | 19.68 | 19.44 | 19.67 | 5,968,134 | +0.32(+1.65%) |
Jun 26, 2024 | 19.30 | 19.38 | 19.16 | 19.35 | 9,102,175 | +0.02(+0.10%) |
Jun 25, 2024 | 19.21 | 19.47 | 19.07 | 19.33 | 7,953,211 | +0.08(+0.42%) |
Jun 24, 2024 | 18.79 | 19.33 | 18.78 | 19.25 | 7,044,504 | +0.60(+3.22%) |
Jun 21, 2024 | 18.81 | 18.92 | 18.52 | 18.65 | 6,218,158 | -0.14(-0.75%) |
Jun 20, 2024 | 18.71 | 19.07 | 18.68 | 18.79 | 5,511,611 | +0.13(+0.70%) |
Jun 18, 2024 | 18.36 | 18.77 | 18.28 | 18.66 | 6,219,017 | +0.41(+2.25%) |
Jun 17, 2024 | 18.34 | 18.42 | 18.15 | 18.25 | 6,758,583 | +0.01(+0.05%) |
Jun 14, 2024 | 18.33 | 18.34 | 18.02 | 18.24 | 6,686,581 | -0.06(-0.32%) |
Jun 13, 2024 | 18.96 | 18.98 | 18.12 | 18.30 | 21,400,026 | -0.73(-3.86%) |
Jun 12, 2024 | 19.45 | 19.59 | 18.96 | 19.03 | 4,577,202 | -0.11(-0.57%) |
Jun 11, 2024 | 19.16 | 19.19 | 18.93 | 19.14 | 3,836,261 | -0.08(-0.41%) |
Jun 10, 2024 | 18.93 | 19.27 | 18.87 | 19.22 | 5,504,734 | +0.45(+2.38%) |
Jun 07, 2024 | 18.83 | 18.91 | 18.68 | 18.78 | 8,130,202 | -0.15(-0.79%) |
Jun 06, 2024 | 19.01 | 19.10 | 18.83 | 18.92 | 9,747,023 | -0.06(-0.31%) |
Jun 05, 2024 | 19.21 | 19.25 | 18.96 | 18.98 | 4,737,712 | -0.07(-0.36%) |
Jun 04, 2024 | 19.11 | 19.17 | 18.83 | 19.05 | 6,534,966 | -0.37(-1.89%) |
Jun 03, 2024 | 20.71 | 20.74 | 19.41 | 19.42 | 9,394,082 | -1.25(-6.05%) |
May 31, 2024 | 20.63 | 20.69 | 20.35 | 20.67 | 7,018,661 | +0.23(+1.12%) |
May 30, 2024 | 20.48 | 20.93 | 20.30 | 20.44 | 6,894,950 | -0.05(-0.24%) |
May 29, 2024 | 20.69 | 20.79 | 20.23 | 20.49 | 6,822,612 | -0.32(-1.53%) |
May 28, 2024 | 20.41 | 20.85 | 20.34 | 20.81 | 6,929,104 | +0.65(+3.20%) |
May 24, 2024 | 19.95 | 20.27 | 19.95 | 20.17 | 5,602,299 | +0.37(+1.86%) |
May 23, 2024 | 20.02 | 20.11 | 19.64 | 19.80 | 4,382,034 | -0.03(-0.15%) |
May 22, 2024 | 19.95 | 20.12 | 19.66 | 19.83 | 5,503,112 | -0.30(-1.48%) |
May 21, 2024 | 20.01 | 20.17 | 19.90 | 20.13 | 7,290,977 | +0.11(+0.55%) |
May 20, 2024 | 20.15 | 20.36 | 20.02 | 20.02 | 3,358,611 | -0.04(-0.20%) |
May 17, 2024 | 19.92 | 20.12 | 19.80 | 20.06 | 6,114,891 | +0.23(+1.15%) |
May 16, 2024 | 20.22 | 20.22 | 19.80 | 19.83 | 6,178,184 | -0.10(-0.50%) |
May 15, 2024 | 19.87 | 19.99 | 19.54 | 19.93 | 6,907,672 | -0.02(-0.10%) |
May 14, 2024 | 20.18 | 20.22 | 19.86 | 19.95 | 6,341,134 | -0.23(-1.13%) |
May 13, 2024 | 20.47 | 20.52 | 20.05 | 20.18 | 4,398,207 | -0.11(-0.54%) |
May 10, 2024 | 20.69 | 20.71 | 20.23 | 20.28 | 3,978,394 | -0.24(-1.16%) |
May 09, 2024 | 20.52 | 20.71 | 20.48 | 20.52 | 5,775,042 | +0.02(+0.10%) |
May 08, 2024 | 20.24 | 20.53 | 20.15 | 20.50 | 5,350,302 | +0.14(+0.68%) |
May 07, 2024 | 20.38 | 20.51 | 20.23 | 20.36 | 6,197,225 | -0.07(-0.34%) |
May 06, 2024 | 20.50 | 20.78 | 20.38 | 20.43 | 6,612,786 | +0.19(+0.93%) |
May 03, 2024 | 20.59 | 20.59 | 20.07 | 20.24 | 8,326,975 | -0.08(-0.39%) |
May 02, 2024 | 20.36 | 20.55 | 20.21 | 20.32 | 8,433,717 | +0.23(+1.13%) |