Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.94 | 20.00 | 19.70 | 19.75 | 2,169,387 | -0.26(-1.30%) |
Jul 18, 2024 | 20.05 | 20.16 | 19.88 | 20.01 | 3,261,921 | -0.16(-0.79%) |
Jul 17, 2024 | 20.16 | 20.32 | 20.04 | 20.17 | 902,000 | -0.07(-0.35%) |
Jul 16, 2024 | 19.98 | 20.31 | 19.93 | 20.24 | 3,146,941 | +0.19(+0.95%) |
Jul 15, 2024 | 20.25 | 20.31 | 20.05 | 20.05 | 1,365,047 | -0.44(-2.15%) |
Jul 12, 2024 | 20.43 | 20.73 | 20.29 | 20.49 | 1,181,018 | +0.25(+1.24%) |
Jul 11, 2024 | 20.49 | 20.56 | 20.12 | 20.24 | 2,050,518 | +0.23(+1.15%) |
Jul 10, 2024 | 20.29 | 20.55 | 19.96 | 20.01 | 2,446,310 | -0.35(-1.72%) |
Jul 09, 2024 | 20.35 | 20.57 | 20.14 | 20.36 | 1,890,007 | +0.21(+1.04%) |
Jul 08, 2024 | 19.89 | 20.27 | 19.82 | 20.15 | 3,452,309 | +0.14(+0.70%) |
Jul 05, 2024 | 20.13 | 20.21 | 19.63 | 20.01 | 4,043,051 | -0.75(-3.61%) |
Jul 03, 2024 | 20.75 | 21.02 | 20.69 | 20.76 | 2,269,591 | +0.19(+0.92%) |
Jul 02, 2024 | 20.61 | 20.88 | 20.50 | 20.57 | 1,445,960 | -0.14(-0.68%) |
Jul 01, 2024 | 20.89 | 21.05 | 20.54 | 20.71 | 1,115,188 | -0.04(-0.19%) |
Jun 28, 2024 | 21.00 | 21.11 | 20.65 | 20.75 | 2,771,267 | -0.12(-0.57%) |
Jun 27, 2024 | 20.95 | 21.11 | 20.40 | 20.87 | 2,196,792 | -0.23(-1.09%) |
Jun 26, 2024 | 21.48 | 21.63 | 21.09 | 21.10 | 2,215,779 | -0.45(-2.09%) |
Jun 25, 2024 | 21.87 | 22.07 | 21.48 | 21.55 | 2,047,772 | -0.47(-2.13%) |
Jun 24, 2024 | 21.51 | 22.16 | 21.51 | 22.02 | 2,824,163 | +0.70(+3.28%) |
Jun 21, 2024 | 21.32 | 21.46 | 21.14 | 21.32 | 2,327,383 | -0.13(-0.61%) |
Jun 20, 2024 | 21.70 | 21.85 | 21.19 | 21.45 | 3,036,750 | -0.61(-2.77%) |
Jun 18, 2024 | 22.28 | 22.42 | 21.96 | 22.06 | 2,083,482 | -0.35(-1.56%) |
Jun 17, 2024 | 22.32 | 22.50 | 21.93 | 22.41 | 1,972,076 | -0.05(-0.22%) |
Jun 14, 2024 | 22.47 | 22.60 | 22.24 | 22.46 | 2,115,525 | -0.01(-0.04%) |
Jun 13, 2024 | 22.48 | 22.64 | 22.39 | 22.47 | 1,571,931 | +0.13(+0.58%) |
Jun 12, 2024 | 22.76 | 22.97 | 22.14 | 22.34 | 3,367,588 | -0.52(-2.27%) |
Jun 11, 2024 | 23.48 | 23.48 | 22.32 | 22.86 | 2,855,380 | -0.91(-3.83%) |
Jun 10, 2024 | 23.47 | 23.82 | 23.18 | 23.77 | 1,862,279 | +0.11(+0.46%) |
Jun 07, 2024 | 23.74 | 24.07 | 23.53 | 23.66 | 2,363,294 | -0.19(-0.80%) |
Jun 06, 2024 | 23.55 | 23.87 | 23.45 | 23.85 | 1,845,474 | +0.34(+1.45%) |
Jun 05, 2024 | 23.40 | 23.66 | 23.11 | 23.51 | 1,787,389 | +0.21(+0.90%) |
Jun 04, 2024 | 23.48 | 23.66 | 23.21 | 23.30 | 3,318,799 | +0.16(+0.69%) |
Jun 03, 2024 | 23.69 | 23.69 | 23.04 | 23.14 | 2,969,293 | +0.35(+1.54%) |
May 31, 2024 | 23.31 | 23.52 | 22.74 | 22.79 | 4,695,005 | -1.07(-4.48%) |
May 30, 2024 | 23.91 | 24.00 | 23.53 | 23.86 | 3,355,686 | -0.19(-0.79%) |
May 29, 2024 | 24.30 | 24.41 | 23.75 | 24.05 | 2,568,808 | -0.61(-2.47%) |
May 28, 2024 | 24.06 | 24.68 | 24.06 | 24.66 | 3,937,813 | +0.58(+2.41%) |
May 24, 2024 | 24.50 | 24.50 | 23.82 | 24.08 | 3,491,862 | -0.43(-1.75%) |
May 23, 2024 | 24.62 | 24.74 | 24.36 | 24.51 | 3,810,599 | -0.25(-1.01%) |
May 22, 2024 | 24.90 | 25.02 | 24.51 | 24.76 | 5,945,068 | +0.01(+0.04%) |
May 21, 2024 | 24.70 | 25.12 | 24.62 | 24.75 | 4,346,852 | +0.19(+0.77%) |
May 20, 2024 | 24.00 | 24.70 | 23.76 | 24.56 | 3,728,158 | -0.03(-0.12%) |
May 17, 2024 | 23.93 | 24.73 | 23.88 | 24.59 | 7,098,521 | +1.01(+4.28%) |
May 16, 2024 | 23.52 | 23.92 | 22.25 | 23.58 | 11,776,954 | +2.19(+10.24%) |
May 15, 2024 | 21.45 | 21.66 | 21.16 | 21.39 | 4,115,615 | -0.19(-0.88%) |
May 14, 2024 | 21.68 | 21.82 | 21.43 | 21.58 | 4,862,093 | -0.19(-0.87%) |
May 13, 2024 | 21.17 | 22.16 | 21.15 | 21.77 | 3,816,542 | +0.92(+4.41%) |
May 10, 2024 | 20.92 | 21.06 | 20.70 | 20.85 | 1,967,699 | -0.16(-0.76%) |
May 09, 2024 | 20.90 | 21.13 | 20.73 | 21.01 | 3,963,935 | +0.59(+2.89%) |
May 08, 2024 | 20.34 | 20.65 | 20.31 | 20.42 | 2,929,680 | -0.13(-0.63%) |
May 07, 2024 | 21.02 | 21.06 | 20.30 | 20.55 | 4,613,196 | -0.85(-3.97%) |
May 06, 2024 | 21.61 | 21.83 | 21.27 | 21.40 | 3,427,666 | -0.08(-0.37%) |
May 03, 2024 | 21.63 | 21.70 | 21.27 | 21.48 | 5,354,066 | -0.14(-0.65%) |
May 02, 2024 | 21.59 | 21.84 | 21.49 | 21.62 | 2,791,892 | +0.55(+2.61%) |