Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 24.38 | 24.64 | 24.21 | 24.56 | 1,633,895 | +0.36(+1.49%) |
Jul 25, 2024 | 24.23 | 24.61 | 24.09 | 24.20 | 1,894,931 | +0.04(+0.17%) |
Jul 24, 2024 | 24.68 | 24.97 | 24.16 | 24.16 | 4,494,485 | -0.55(-2.23%) |
Jul 23, 2024 | 24.65 | 24.84 | 24.56 | 24.71 | 2,959,416 | +0.01(+0.04%) |
Jul 22, 2024 | 24.37 | 24.73 | 24.25 | 24.70 | 1,581,090 | +0.33(+1.35%) |
Jul 19, 2024 | 24.50 | 24.50 | 24.20 | 24.37 | 1,060,554 | -0.05(-0.20%) |
Jul 18, 2024 | 24.36 | 24.77 | 24.32 | 24.42 | 1,097,379 | -0.09(-0.37%) |
Jul 17, 2024 | 24.35 | 24.75 | 24.34 | 24.51 | 1,996,182 | +0.13(+0.53%) |
Jul 16, 2024 | 24.00 | 24.43 | 23.98 | 24.38 | 1,916,513 | +0.49(+2.05%) |
Jul 15, 2024 | 23.86 | 23.96 | 23.70 | 23.89 | 1,999,495 | +0.16(+0.67%) |
Jul 12, 2024 | 23.50 | 23.87 | 23.47 | 23.73 | 1,653,088 | +0.38(+1.63%) |
Jul 11, 2024 | 23.13 | 23.46 | 23.07 | 23.35 | 1,239,144 | +0.60(+2.64%) |
Jul 10, 2024 | 22.64 | 22.80 | 22.48 | 22.75 | 1,261,788 | +0.21(+0.93%) |
Jul 09, 2024 | 22.53 | 22.65 | 22.39 | 22.54 | 1,846,467 | -0.04(-0.18%) |
Jul 08, 2024 | 22.67 | 22.81 | 22.56 | 22.58 | 1,523,246 | -0.02(-0.09%) |
Jul 05, 2024 | 22.53 | 22.82 | 22.53 | 22.60 | 2,545,000 | -0.13(-0.57%) |
Jul 03, 2024 | 22.88 | 23.13 | 22.69 | 22.73 | 1,195,650 | -0.09(-0.39%) |
Jul 02, 2024 | 22.56 | 22.89 | 22.56 | 22.82 | 2,392,502 | +0.09(+0.40%) |
Jul 01, 2024 | 22.98 | 23.06 | 22.61 | 22.73 | 1,747,874 | -0.36(-1.56%) |
Jun 28, 2024 | 22.90 | 23.14 | 22.77 | 23.09 | 2,992,626 | +0.33(+1.45%) |
Jun 27, 2024 | 22.44 | 22.77 | 22.31 | 22.76 | 1,567,153 | +0.38(+1.70%) |
Jun 26, 2024 | 22.27 | 22.46 | 22.22 | 22.38 | 1,660,852 | -0.01(-0.04%) |
Jun 25, 2024 | 22.85 | 22.87 | 22.32 | 22.39 | 1,370,707 | -0.42(-1.84%) |
Jun 24, 2024 | 22.53 | 22.89 | 22.48 | 22.81 | 1,195,565 | +0.26(+1.15%) |
Jun 21, 2024 | 22.57 | 22.62 | 22.39 | 22.55 | 3,055,272 | +0.06(+0.27%) |
Jun 20, 2024 | 22.19 | 22.55 | 22.09 | 22.49 | 1,622,298 | +0.19(+0.85%) |
Jun 18, 2024 | 22.31 | 22.42 | 22.20 | 22.30 | 1,534,627 | +0.01(+0.04%) |
Jun 17, 2024 | 22.14 | 22.34 | 22.12 | 22.29 | 1,259,461 | +0.01(+0.04%) |
Jun 14, 2024 | 22.39 | 22.53 | 22.20 | 22.28 | 2,376,228 | -0.22(-0.98%) |
Jun 13, 2024 | 22.22 | 22.68 | 22.22 | 22.50 | 1,551,798 | +0.23(+1.03%) |
Jun 12, 2024 | 22.55 | 22.75 | 22.20 | 22.27 | 1,754,209 | +0.23(+1.04%) |
Jun 11, 2024 | 22.10 | 22.22 | 22.02 | 22.04 | 1,508,189 | -0.20(-0.90%) |
Jun 10, 2024 | 22.41 | 22.48 | 22.03 | 22.24 | 1,809,776 | -0.35(-1.55%) |
Jun 07, 2024 | 22.34 | 22.61 | 22.22 | 22.59 | 2,070,921 | -0.03(-0.13%) |
Jun 06, 2024 | 22.37 | 22.63 | 22.32 | 22.62 | 1,794,889 | +0.13(+0.58%) |
Jun 05, 2024 | 22.50 | 22.53 | 22.33 | 22.49 | 2,264,782 | +0.04(+0.18%) |
Jun 04, 2024 | 22.46 | 22.73 | 22.44 | 22.45 | 2,137,771 | -0.04(-0.18%) |
Jun 03, 2024 | 22.56 | 22.71 | 22.35 | 22.49 | 3,746,098 | -0.02(-0.09%) |
May 31, 2024 | 21.88 | 22.55 | 21.80 | 22.51 | 2,251,138 | +0.76(+3.49%) |
May 30, 2024 | 21.61 | 21.82 | 21.57 | 21.75 | 2,847,524 | +0.31(+1.45%) |
May 29, 2024 | 21.43 | 21.63 | 21.32 | 21.44 | 1,573,482 | -0.16(-0.74%) |
May 28, 2024 | 21.88 | 21.95 | 21.55 | 21.60 | 1,444,608 | -0.15(-0.69%) |
May 24, 2024 | 22.07 | 22.13 | 21.68 | 21.75 | 1,793,321 | -0.12(-0.55%) |
May 23, 2024 | 22.25 | 22.31 | 21.87 | 21.87 | 1,827,079 | -0.41(-1.84%) |
May 22, 2024 | 22.14 | 22.37 | 22.08 | 22.28 | 1,205,969 | +0.04(+0.18%) |
May 21, 2024 | 22.15 | 22.26 | 22.01 | 22.24 | 1,136,151 | +0.09(+0.41%) |
May 20, 2024 | 22.48 | 22.52 | 22.08 | 22.15 | 1,915,628 | -0.37(-1.64%) |
May 17, 2024 | 22.27 | 22.55 | 22.22 | 22.52 | 1,405,707 | +0.24(+1.08%) |
May 16, 2024 | 22.32 | 22.40 | 22.18 | 22.28 | 1,352,250 | -0.04(-0.18%) |
May 15, 2024 | 22.54 | 22.55 | 22.16 | 22.32 | 2,007,527 | +0.14(+0.63%) |
May 14, 2024 | 22.24 | 22.26 | 21.95 | 22.18 | 2,806,319 | +0.12(+0.54%) |
May 13, 2024 | 22.37 | 22.47 | 22.04 | 22.06 | 1,777,214 | -0.18(-0.81%) |
May 10, 2024 | 22.32 | 22.42 | 22.20 | 22.24 | 1,069,694 | -0.06(-0.27%) |
May 09, 2024 | 22.25 | 22.32 | 22.11 | 22.30 | 869,906 | +0.16(+0.72%) |
May 08, 2024 | 22.33 | 22.38 | 22.00 | 22.14 | 3,149,605 | -0.22(-0.98%) |
May 07, 2024 | 22.30 | 22.69 | 22.20 | 22.36 | 5,070,722 | +0.22(+0.99%) |
May 06, 2024 | 22.36 | 22.45 | 22.02 | 22.14 | 2,475,398 | -0.05(-0.23%) |
May 03, 2024 | 22.73 | 22.80 | 22.06 | 22.19 | 4,750,365 | -0.23(-1.03%) |
May 02, 2024 | 22.45 | 22.64 | 22.31 | 22.42 | 3,114,725 | +0.23(+1.04%) |