Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 19.91 | 20.80 | 19.82 | 20.80 | 2,329,893 | +1.02(+5.16%) |
Jul 25, 2024 | 18.87 | 19.80 | 18.79 | 19.78 | 2,696,559 | +0.93(+4.93%) |
Jul 24, 2024 | 19.48 | 19.50 | 18.82 | 18.85 | 2,898,038 | -0.65(-3.33%) |
Jul 23, 2024 | 20.36 | 20.38 | 19.48 | 19.50 | 2,839,149 | -0.86(-4.22%) |
Jul 22, 2024 | 21.48 | 21.50 | 20.32 | 20.36 | 2,358,593 | -1.21(-5.61%) |
Jul 19, 2024 | 21.29 | 21.61 | 21.03 | 21.57 | 1,407,059 | +0.24(+1.13%) |
Jul 18, 2024 | 21.75 | 21.83 | 21.12 | 21.33 | 1,810,810 | +0.14(+0.66%) |
Jul 17, 2024 | 20.89 | 21.65 | 20.82 | 21.19 | 1,757,255 | +0.30(+1.44%) |
Jul 16, 2024 | 20.79 | 21.19 | 20.58 | 20.89 | 2,638,345 | +0.14(+0.67%) |
Jul 15, 2024 | 21.15 | 21.26 | 20.70 | 20.75 | 2,112,982 | -0.45(-2.12%) |
Jul 12, 2024 | 21.28 | 21.61 | 20.95 | 21.20 | 1,773,891 | +0.05(+0.24%) |
Jul 11, 2024 | 21.29 | 21.71 | 21.11 | 21.15 | 1,716,455 | +0.05(+0.24%) |
Jul 10, 2024 | 21.54 | 21.78 | 21.06 | 21.10 | 1,513,299 | -0.51(-2.36%) |
Jul 09, 2024 | 21.74 | 22.06 | 21.35 | 21.61 | 1,128,513 | -0.10(-0.46%) |
Jul 08, 2024 | 22.20 | 22.22 | 21.50 | 21.71 | 1,482,214 | -0.30(-1.36%) |
Jul 05, 2024 | 21.56 | 22.05 | 21.36 | 22.01 | 1,575,566 | +0.52(+2.42%) |
Jul 03, 2024 | 22.00 | 22.13 | 21.48 | 21.49 | 811,069 | -0.51(-2.32%) |
Jul 02, 2024 | 22.15 | 22.29 | 21.78 | 22.00 | 865,706 | -0.05(-0.23%) |
Jul 01, 2024 | 22.17 | 22.55 | 21.91 | 22.05 | 1,310,416 | -0.07(-0.32%) |
Jun 28, 2024 | 22.16 | 22.31 | 21.99 | 22.12 | 1,471,934 | +0.03(+0.14%) |
Jun 27, 2024 | 22.13 | 22.30 | 21.74 | 22.09 | 1,240,219 | -0.18(-0.81%) |
Jun 26, 2024 | 21.91 | 22.31 | 21.73 | 22.27 | 1,292,491 | +0.26(+1.18%) |
Jun 25, 2024 | 21.81 | 22.07 | 21.42 | 22.01 | 1,737,646 | +0.05(+0.23%) |
Jun 24, 2024 | 21.15 | 22.20 | 21.13 | 21.96 | 2,250,999 | +0.74(+3.49%) |
Jun 21, 2024 | 21.02 | 21.32 | 20.44 | 21.22 | 21,517,348 | +0.30(+1.43%) |
Jun 20, 2024 | 20.85 | 21.20 | 20.72 | 20.92 | 1,336,992 | +0.06(+0.29%) |
Jun 18, 2024 | 21.00 | 21.10 | 20.59 | 20.86 | 1,150,885 | -0.05(-0.24%) |
Jun 17, 2024 | 20.65 | 21.14 | 20.65 | 20.91 | 1,323,372 | +0.26(+1.26%) |
Jun 14, 2024 | 20.42 | 20.69 | 20.18 | 20.65 | 1,266,526 | +0.13(+0.63%) |
Jun 13, 2024 | 20.70 | 20.83 | 20.40 | 20.52 | 1,117,112 | -0.18(-0.87%) |
Jun 12, 2024 | 20.73 | 21.15 | 20.57 | 20.70 | 1,370,151 | +0.17(+0.83%) |
Jun 11, 2024 | 21.02 | 21.12 | 20.39 | 20.53 | 1,546,790 | -0.61(-2.89%) |
Jun 10, 2024 | 21.04 | 21.66 | 20.76 | 21.14 | 1,848,795 | +0.23(+1.10%) |
Jun 07, 2024 | 21.28 | 21.38 | 20.83 | 20.91 | 1,280,516 | -0.46(-2.15%) |
Jun 06, 2024 | 21.21 | 21.46 | 21.03 | 21.37 | 1,323,487 | +0.10(+0.47%) |
Jun 05, 2024 | 21.08 | 21.49 | 21.07 | 21.27 | 1,339,272 | +0.19(+0.90%) |
Jun 04, 2024 | 22.01 | 22.01 | 21.00 | 21.08 | 1,518,361 | -0.97(-4.40%) |
Jun 03, 2024 | 21.99 | 22.17 | 21.74 | 22.05 | 1,550,022 | +0.06(+0.27%) |
May 31, 2024 | 21.47 | 22.07 | 21.29 | 21.99 | 1,571,996 | +0.54(+2.52%) |
May 30, 2024 | 21.50 | 21.72 | 21.29 | 21.45 | 943,919 | +0.03(+0.14%) |
May 29, 2024 | 21.95 | 22.14 | 21.30 | 21.42 | 832,584 | -0.58(-2.64%) |
May 28, 2024 | 22.63 | 22.79 | 22.00 | 22.00 | 1,304,531 | -0.62(-2.74%) |
May 24, 2024 | 22.71 | 22.91 | 22.48 | 22.62 | 1,056,054 | -0.03(-0.13%) |
May 23, 2024 | 22.80 | 23.06 | 22.50 | 22.65 | 1,612,606 | -0.19(-0.83%) |
May 22, 2024 | 22.79 | 23.25 | 22.72 | 22.84 | 1,368,836 | -0.16(-0.70%) |
May 21, 2024 | 22.38 | 23.12 | 22.30 | 23.00 | 2,971,800 | +1.02(+4.64%) |
May 20, 2024 | 22.46 | 22.57 | 21.50 | 21.98 | 1,918,078 | -0.49(-2.18%) |
May 17, 2024 | 21.85 | 22.81 | 21.85 | 22.47 | 2,207,371 | +0.65(+2.98%) |
May 16, 2024 | 21.12 | 22.00 | 20.88 | 21.82 | 2,547,374 | +0.91(+4.35%) |
May 15, 2024 | 20.71 | 21.13 | 20.43 | 20.91 | 4,083,822 | +0.48(+2.35%) |
May 14, 2024 | 20.19 | 20.73 | 19.91 | 20.43 | 5,237,035 | +0.66(+3.34%) |
May 13, 2024 | 20.92 | 21.23 | 19.73 | 19.77 | 2,819,805 | -1.12(-5.36%) |
May 10, 2024 | 20.77 | 21.12 | 20.16 | 20.89 | 2,506,055 | -0.03(-0.14%) |
May 09, 2024 | 21.01 | 21.39 | 20.61 | 20.92 | 3,051,636 | +0.04(+0.19%) |
May 08, 2024 | 20.85 | 21.68 | 19.73 | 20.88 | 10,717,062 | -5.02(-19.38%) |
May 07, 2024 | 25.88 | 26.20 | 25.73 | 25.90 | 2,320,765 | +0.09(+0.35%) |
May 06, 2024 | 25.90 | 26.05 | 25.54 | 25.81 | 777,395 | +0.10(+0.39%) |
May 03, 2024 | 25.86 | 26.06 | 25.38 | 25.71 | 1,057,566 | -0.10(-0.39%) |
May 02, 2024 | 25.68 | 26.25 | 25.68 | 25.81 | 1,082,957 | +0.26(+1.02%) |