Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 20.38 | 20.60 | 20.38 | 20.53 | 26,582 | -0.10(-0.46%) |
Jul 25, 2024 | 20.64 | 20.71 | 20.59 | 20.63 | 34,873 | -0.52(-2.46%) |
Jul 24, 2024 | 21.32 | 21.41 | 21.11 | 21.15 | 160,883 | -0.29(-1.35%) |
Jul 23, 2024 | 21.48 | 21.54 | 21.44 | 21.44 | 11,325 | -0.08(-0.37%) |
Jul 22, 2024 | 21.51 | 22.00 | 21.02 | 21.52 | 11,076 | -0.06(-0.26%) |
Jul 19, 2024 | 21.68 | 21.77 | 21.49 | 21.57 | 27,750 | +0.00(+0.02%) |
Jul 18, 2024 | 21.99 | 21.99 | 21.55 | 21.57 | 13,829 | -0.46(-2.09%) |
Jul 17, 2024 | 22.02 | 22.18 | 21.91 | 22.03 | 16,958 | -0.13(-0.59%) |
Jul 16, 2024 | 21.97 | 22.16 | 21.97 | 22.16 | 9,733 | +0.07(+0.32%) |
Jul 15, 2024 | 22.23 | 22.23 | 22.08 | 22.09 | 12,141 | -0.49(-2.17%) |
Jul 12, 2024 | 22.66 | 22.86 | 22.58 | 22.58 | 17,636 | +0.54(+2.45%) |
Jul 11, 2024 | 21.95 | 22.04 | 21.88 | 22.04 | 12,567 | +0.72(+3.40%) |
Jul 10, 2024 | 21.20 | 21.40 | 20.65 | 21.32 | 10,044 | +0.12(+0.54%) |
Jul 09, 2024 | 20.43 | 21.28 | 20.43 | 21.20 | 12,166 | +0.21(+1.00%) |
Jul 08, 2024 | 20.93 | 21.00 | 20.90 | 20.99 | 15,249 | -0.07(-0.33%) |
Jul 05, 2024 | 21.02 | 21.14 | 20.90 | 21.06 | 87,036 | -0.55(-2.55%) |
Jul 03, 2024 | 21.65 | 21.80 | 21.50 | 21.61 | 36,404 | -1.63(-7.01%) |
Jul 02, 2024 | 22.51 | 23.51 | 22.51 | 23.24 | 30,920 | +0.66(+2.92%) |
Jul 01, 2024 | 22.79 | 22.92 | 22.57 | 22.58 | 33,778 | +0.04(+0.18%) |
Jun 28, 2024 | 22.97 | 22.97 | 22.50 | 22.54 | 7,472 | +0.10(+0.45%) |
Jun 27, 2024 | 22.65 | 22.65 | 22.44 | 22.44 | 12,853 | +0.02(+0.09%) |
Jun 26, 2024 | 22.46 | 22.61 | 22.39 | 22.42 | 14,102 | -0.16(-0.71%) |
Jun 25, 2024 | 22.68 | 22.68 | 22.48 | 22.58 | 27,011 | -0.04(-0.18%) |
Jun 24, 2024 | 22.77 | 22.90 | 22.38 | 22.62 | 39,385 | +0.39(+1.75%) |
Jun 21, 2024 | 22.45 | 22.50 | 22.23 | 22.23 | 44,986 | -0.39(-1.72%) |
Jun 20, 2024 | 22.67 | 22.73 | 22.50 | 22.62 | 26,036 | +0.44(+1.98%) |
Jun 18, 2024 | 22.09 | 22.29 | 21.67 | 22.18 | 117,382 | +0.06(+0.27%) |
Jun 17, 2024 | 21.80 | 22.12 | 21.77 | 22.12 | 16,299 | +0.80(+3.78%) |
Jun 14, 2024 | 21.34 | 21.39 | 21.25 | 21.32 | 18,533 | +0.17(+0.78%) |
Jun 13, 2024 | 21.35 | 21.35 | 21.05 | 21.15 | 34,626 | -0.55(-2.53%) |
Jun 12, 2024 | 22.02 | 22.12 | 21.69 | 21.70 | 31,347 | -0.43(-1.94%) |
Jun 11, 2024 | 21.99 | 22.13 | 21.91 | 22.13 | 35,068 | -0.35(-1.56%) |
Jun 10, 2024 | 22.36 | 22.48 | 22.34 | 22.48 | 9,287 | +0.19(+0.85%) |
Jun 07, 2024 | 22.60 | 22.60 | 22.23 | 22.29 | 40,488 | -0.40(-1.76%) |
Jun 06, 2024 | 22.75 | 22.76 | 22.61 | 22.69 | 33,238 | +0.09(+0.40%) |
Jun 05, 2024 | 22.45 | 23.26 | 22.45 | 22.60 | 12,248 | -0.07(-0.31%) |
Jun 04, 2024 | 22.62 | 22.68 | 22.45 | 22.67 | 19,212 | +0.38(+1.71%) |
Jun 03, 2024 | 22.36 | 22.36 | 22.18 | 22.29 | 8,846 | -0.16(-0.72%) |
May 31, 2024 | 22.37 | 22.45 | 22.23 | 22.45 | 62,755 | -0.41(-1.79%) |
May 30, 2024 | 22.68 | 22.89 | 22.67 | 22.86 | 32,133 | -0.04(-0.17%) |
May 29, 2024 | 23.20 | 23.20 | 22.81 | 22.90 | 21,000 | -0.45(-1.93%) |
May 28, 2024 | 23.30 | 23.50 | 22.62 | 23.35 | 17,704 | +0.03(+0.13%) |
May 24, 2024 | 23.19 | 23.34 | 23.07 | 23.32 | 16,693 | -0.10(-0.43%) |
May 23, 2024 | 23.76 | 23.76 | 23.39 | 23.42 | 33,742 | -0.61(-2.54%) |
May 22, 2024 | 24.18 | 24.18 | 23.99 | 24.03 | 22,017 | -0.17(-0.70%) |
May 21, 2024 | 23.45 | 24.25 | 23.45 | 24.20 | 28,420 | -0.45(-1.83%) |
May 20, 2024 | 24.70 | 24.79 | 24.45 | 24.65 | 41,600 | -0.61(-2.41%) |
May 17, 2024 | 25.35 | 25.55 | 24.46 | 25.26 | 51,235 | -0.14(-0.55%) |
May 16, 2024 | 24.90 | 25.40 | 24.86 | 25.40 | 32,804 | +1.45(+6.05%) |
May 15, 2024 | 23.77 | 24.06 | 23.75 | 23.95 | 22,684 | +0.24(+1.01%) |
May 14, 2024 | 23.98 | 24.20 | 23.65 | 23.71 | 17,156 | -1.13(-4.55%) |
May 13, 2024 | 24.40 | 24.84 | 24.40 | 24.84 | 29,437 | +0.73(+3.03%) |
May 10, 2024 | 24.00 | 24.16 | 24.00 | 24.11 | 24,504 | +0.82(+3.52%) |
May 09, 2024 | 23.20 | 23.31 | 23.14 | 23.29 | 21,047 | +0.57(+2.51%) |
May 08, 2024 | 22.71 | 22.78 | 22.67 | 22.72 | 24,816 | -0.44(-1.90%) |
May 07, 2024 | 23.12 | 23.26 | 23.12 | 23.16 | 202,372 | +0.12(+0.52%) |
May 06, 2024 | 23.01 | 23.09 | 22.95 | 23.04 | 24,869 | -0.29(-1.24%) |
May 03, 2024 | 23.14 | 23.33 | 23.07 | 23.33 | 17,451 | -0.03(-0.13%) |
May 02, 2024 | 22.74 | 23.36 | 22.60 | 23.36 | 37,528 | +1.68(+7.75%) |