Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.09 | 23.50 | 22.80 | 23.39 | 1,693,637 | +0.43(+1.87%) |
Jul 25, 2024 | 22.42 | 22.99 | 22.36 | 22.96 | 1,927,729 | +0.61(+2.73%) |
Jul 24, 2024 | 22.39 | 22.55 | 22.20 | 22.35 | 1,001,469 | -0.11(-0.49%) |
Jul 23, 2024 | 22.62 | 22.75 | 22.44 | 22.46 | 1,102,357 | -0.14(-0.62%) |
Jul 22, 2024 | 22.65 | 22.75 | 22.44 | 22.60 | 1,264,352 | +0.00(+0.00%) |
Jul 19, 2024 | 22.57 | 22.75 | 22.53 | 22.60 | 1,351,379 | +0.04(+0.18%) |
Jul 18, 2024 | 22.45 | 22.69 | 22.36 | 22.56 | 1,167,574 | +0.05(+0.22%) |
Jul 17, 2024 | 22.76 | 22.85 | 22.35 | 22.51 | 1,608,964 | -0.25(-1.10%) |
Jul 16, 2024 | 22.65 | 22.94 | 22.61 | 22.76 | 1,329,944 | +0.21(+0.93%) |
Jul 15, 2024 | 22.44 | 22.66 | 22.35 | 22.55 | 1,015,276 | +0.15(+0.67%) |
Jul 12, 2024 | 22.60 | 22.75 | 22.38 | 22.40 | 1,189,764 | -0.15(-0.67%) |
Jul 11, 2024 | 22.26 | 22.72 | 22.13 | 22.55 | 1,267,751 | +0.50(+2.27%) |
Jul 10, 2024 | 22.15 | 22.30 | 21.99 | 22.05 | 1,171,972 | -0.10(-0.45%) |
Jul 09, 2024 | 22.03 | 22.15 | 21.86 | 22.15 | 1,412,885 | +0.06(+0.27%) |
Jul 08, 2024 | 22.16 | 22.40 | 22.04 | 22.09 | 1,555,070 | -0.01(-0.05%) |
Jul 05, 2024 | 21.96 | 22.17 | 21.87 | 22.10 | 630,363 | +0.14(+0.64%) |
Jul 03, 2024 | 22.16 | 22.22 | 21.82 | 21.96 | 731,892 | -0.19(-0.86%) |
Jul 02, 2024 | 22.18 | 22.26 | 22.05 | 22.15 | 916,827 | -0.10(-0.45%) |
Jul 01, 2024 | 22.42 | 22.73 | 22.23 | 22.25 | 1,335,399 | -0.22(-0.98%) |
Jun 28, 2024 | 22.55 | 22.58 | 22.33 | 22.47 | 2,860,607 | -0.06(-0.27%) |
Jun 27, 2024 | 22.47 | 22.59 | 22.34 | 22.53 | 1,569,014 | +0.15(+0.67%) |
Jun 26, 2024 | 22.21 | 22.48 | 22.12 | 22.38 | 1,335,034 | +0.12(+0.54%) |
Jun 25, 2024 | 22.36 | 22.44 | 22.09 | 22.26 | 1,747,477 | -0.06(-0.27%) |
Jun 24, 2024 | 22.21 | 22.55 | 22.19 | 22.32 | 1,676,023 | +0.12(+0.54%) |
Jun 21, 2024 | 21.88 | 22.23 | 21.84 | 22.20 | 5,752,215 | +0.47(+2.16%) |
Jun 20, 2024 | 21.44 | 21.82 | 21.36 | 21.73 | 1,518,520 | +0.17(+0.79%) |
Jun 18, 2024 | 21.77 | 21.88 | 21.48 | 21.56 | 1,682,378 | -0.22(-1.01%) |
Jun 17, 2024 | 21.63 | 21.80 | 21.56 | 21.78 | 968,291 | +0.04(+0.18%) |
Jun 14, 2024 | 21.86 | 21.88 | 21.63 | 21.74 | 1,152,854 | -0.22(-1.00%) |
Jun 13, 2024 | 22.00 | 22.05 | 21.54 | 21.96 | 1,110,612 | -0.10(-0.45%) |
Jun 12, 2024 | 22.14 | 22.21 | 21.84 | 22.06 | 1,347,016 | +0.03(+0.14%) |
Jun 11, 2024 | 22.03 | 22.10 | 21.89 | 22.03 | 1,350,945 | -0.10(-0.45%) |
Jun 10, 2024 | 21.73 | 22.18 | 21.54 | 22.13 | 1,475,979 | +0.25(+1.14%) |
Jun 07, 2024 | 22.16 | 22.17 | 21.86 | 21.88 | 1,303,478 | -0.30(-1.35%) |
Jun 06, 2024 | 21.87 | 22.24 | 21.73 | 22.18 | 1,393,084 | +0.22(+1.00%) |
Jun 05, 2024 | 21.72 | 21.99 | 21.57 | 21.96 | 1,384,531 | +0.22(+1.01%) |
Jun 04, 2024 | 21.99 | 22.16 | 21.68 | 21.74 | 1,506,385 | -0.19(-0.87%) |
Jun 03, 2024 | 21.59 | 22.30 | 21.57 | 21.93 | 2,025,169 | +0.24(+1.11%) |
May 31, 2024 | 21.37 | 21.73 | 21.18 | 21.69 | 3,013,019 | +0.91(+4.38%) |
May 30, 2024 | 20.53 | 20.89 | 20.40 | 20.78 | 1,990,519 | +0.29(+1.42%) |
May 29, 2024 | 20.31 | 20.59 | 20.14 | 20.49 | 1,870,637 | +0.15(+0.74%) |
May 28, 2024 | 20.43 | 20.63 | 20.18 | 20.34 | 1,642,186 | -0.23(-1.12%) |
May 24, 2024 | 20.48 | 20.70 | 20.43 | 20.57 | 1,704,028 | +0.16(+0.78%) |
May 23, 2024 | 21.03 | 21.05 | 20.23 | 20.41 | 1,795,614 | -0.59(-2.81%) |
May 22, 2024 | 20.98 | 21.33 | 20.94 | 21.00 | 1,528,552 | -0.02(-0.10%) |
May 21, 2024 | 21.01 | 21.19 | 20.89 | 21.02 | 1,773,996 | -0.04(-0.19%) |
May 20, 2024 | 20.99 | 21.21 | 20.87 | 21.06 | 1,791,202 | +0.15(+0.72%) |
May 17, 2024 | 21.21 | 21.21 | 20.76 | 20.91 | 1,548,191 | -0.32(-1.51%) |
May 16, 2024 | 21.05 | 21.27 | 20.87 | 21.23 | 2,004,990 | +0.11(+0.52%) |
May 15, 2024 | 21.12 | 21.38 | 21.09 | 21.12 | 1,833,937 | +0.13(+0.62%) |
May 14, 2024 | 21.28 | 21.38 | 20.78 | 20.99 | 2,123,261 | -0.28(-1.32%) |
May 13, 2024 | 21.37 | 21.59 | 21.12 | 21.27 | 1,988,581 | -0.10(-0.47%) |
May 10, 2024 | 21.70 | 21.93 | 21.34 | 21.37 | 1,687,956 | -0.39(-1.79%) |
May 09, 2024 | 21.62 | 21.79 | 21.55 | 21.76 | 1,420,956 | +0.17(+0.79%) |
May 08, 2024 | 22.23 | 22.23 | 21.57 | 21.59 | 2,209,901 | -0.56(-2.53%) |
May 07, 2024 | 22.00 | 22.41 | 21.96 | 22.15 | 2,595,680 | +0.25(+1.14%) |
May 06, 2024 | 22.00 | 22.30 | 21.80 | 21.90 | 2,158,487 | +0.00(+0.00%) |
May 03, 2024 | 22.21 | 22.47 | 21.73 | 21.90 | 2,475,481 | -0.22(-0.99%) |
May 02, 2024 | 21.99 | 22.20 | 21.51 | 22.12 | 3,207,625 | +0.20(+0.89%) |