Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.66 | 23.79 | 23.65 | 23.70 | 904,597 | -0.43(-1.78%) |
Jul 18, 2024 | 24.31 | 24.38 | 24.09 | 24.13 | 1,360,805 | -0.14(-0.58%) |
Jul 17, 2024 | 24.44 | 24.53 | 24.21 | 24.27 | 1,578,945 | -0.11(-0.45%) |
Jul 16, 2024 | 24.08 | 24.39 | 24.07 | 24.38 | 1,478,582 | +0.46(+1.92%) |
Jul 15, 2024 | 23.87 | 24.09 | 23.82 | 23.92 | 1,252,973 | +0.08(+0.34%) |
Jul 12, 2024 | 23.72 | 23.89 | 23.70 | 23.84 | 1,147,122 | +0.01(+0.04%) |
Jul 11, 2024 | 23.78 | 23.94 | 23.67 | 23.83 | 1,438,931 | +0.41(+1.75%) |
Jul 10, 2024 | 23.50 | 23.57 | 23.41 | 23.42 | 1,318,211 | +0.08(+0.32%) |
Jul 09, 2024 | 23.34 | 23.42 | 23.20 | 23.34 | 1,443,043 | +0.04(+0.19%) |
Jul 08, 2024 | 23.47 | 23.50 | 23.22 | 23.30 | 1,715,108 | -0.30(-1.27%) |
Jul 05, 2024 | 23.45 | 23.64 | 23.45 | 23.60 | 1,525,579 | +0.33(+1.42%) |
Jul 03, 2024 | 23.21 | 23.37 | 23.21 | 23.27 | 1,019,630 | +0.26(+1.13%) |
Jul 02, 2024 | 23.01 | 23.07 | 22.93 | 23.01 | 1,291,125 | -0.02(-0.09%) |
Jul 01, 2024 | 22.98 | 23.05 | 22.91 | 23.03 | 1,003,858 | +0.07(+0.30%) |
Jun 28, 2024 | 23.04 | 23.05 | 22.94 | 22.96 | 701,779 | -0.02(-0.09%) |
Jun 27, 2024 | 22.94 | 23.02 | 22.91 | 22.98 | 800,222 | +0.28(+1.23%) |
Jun 26, 2024 | 22.69 | 22.76 | 22.66 | 22.70 | 780,551 | -0.21(-0.92%) |
Jun 25, 2024 | 22.96 | 23.00 | 22.87 | 22.91 | 707,152 | -0.13(-0.56%) |
Jun 24, 2024 | 23.03 | 23.06 | 22.98 | 23.04 | 817,561 | +0.11(+0.48%) |
Jun 21, 2024 | 23.27 | 23.27 | 22.88 | 22.93 | 1,582,766 | -0.36(-1.55%) |
Jun 20, 2024 | 23.11 | 23.36 | 23.09 | 23.29 | 1,120,154 | +0.27(+1.17%) |
Jun 18, 2024 | 22.89 | 23.05 | 22.86 | 23.02 | 1,041,423 | +0.11(+0.48%) |
Jun 17, 2024 | 22.94 | 22.98 | 22.81 | 22.91 | 16,761,778 | -0.12(-0.52%) |
Jun 14, 2024 | 23.00 | 23.07 | 22.95 | 23.03 | 1,045,414 | +0.29(+1.28%) |
Jun 13, 2024 | 22.91 | 22.95 | 22.67 | 22.74 | 964,358 | -0.18(-0.79%) |
Jun 12, 2024 | 23.12 | 23.12 | 22.88 | 22.92 | 1,432,930 | +0.05(+0.22%) |
Jun 11, 2024 | 22.84 | 22.89 | 22.77 | 22.87 | 435,969 | +0.07(+0.31%) |
Jun 10, 2024 | 22.75 | 22.86 | 22.73 | 22.80 | 1,200,353 | +0.19(+0.84%) |
Jun 07, 2024 | 22.98 | 22.98 | 22.60 | 22.61 | 1,769,656 | -0.81(-3.46%) |
Jun 06, 2024 | 23.31 | 23.49 | 23.30 | 23.42 | 1,203,094 | +0.17(+0.73%) |
Jun 05, 2024 | 23.13 | 23.29 | 23.06 | 23.25 | 1,389,623 | +0.25(+1.09%) |
Jun 04, 2024 | 23.08 | 23.09 | 22.88 | 23.00 | 1,451,258 | -0.19(-0.82%) |
Jun 03, 2024 | 23.05 | 23.26 | 23.02 | 23.19 | 1,676,708 | +0.19(+0.83%) |
May 31, 2024 | 23.25 | 23.27 | 22.92 | 23.00 | 1,662,110 | -0.13(-0.56%) |
May 30, 2024 | 23.15 | 23.22 | 23.11 | 23.13 | 914,415 | +0.05(+0.22%) |
May 29, 2024 | 23.17 | 23.19 | 23.07 | 23.08 | 944,569 | -0.22(-0.94%) |
May 28, 2024 | 23.32 | 23.34 | 23.20 | 23.30 | 881,603 | +0.23(+1.00%) |
May 24, 2024 | 23.16 | 23.19 | 23.04 | 23.07 | 713,294 | +0.04(+0.17%) |
May 23, 2024 | 23.37 | 23.41 | 23.03 | 23.03 | 1,305,419 | -0.49(-2.08%) |
May 22, 2024 | 23.85 | 23.85 | 23.47 | 23.52 | 484,921 | -0.42(-1.75%) |
May 21, 2024 | 23.99 | 24.05 | 23.89 | 23.94 | 670,266 | -0.04(-0.17%) |
May 20, 2024 | 23.90 | 24.09 | 23.82 | 23.98 | 762,101 | +0.11(+0.46%) |
May 17, 2024 | 23.73 | 23.90 | 23.68 | 23.87 | 734,740 | +0.38(+1.62%) |
May 16, 2024 | 23.49 | 23.55 | 23.44 | 23.49 | 289,332 | -0.10(-0.42%) |
May 15, 2024 | 23.38 | 23.62 | 23.25 | 23.59 | 883,796 | +0.30(+1.29%) |
May 14, 2024 | 23.21 | 23.32 | 23.17 | 23.29 | 480,923 | +0.20(+0.87%) |
May 13, 2024 | 23.19 | 23.21 | 23.05 | 23.09 | 766,189 | -0.27(-1.16%) |
May 10, 2024 | 23.40 | 23.45 | 23.29 | 23.36 | 398,718 | +0.19(+0.82%) |
May 09, 2024 | 22.89 | 23.17 | 22.89 | 23.17 | 537,599 | +0.37(+1.62%) |
May 08, 2024 | 22.80 | 22.93 | 22.80 | 22.80 | 339,139 | -0.07(-0.31%) |
May 07, 2024 | 22.90 | 22.95 | 22.84 | 22.87 | 459,749 | -0.11(-0.48%) |
May 06, 2024 | 22.98 | 23.05 | 22.91 | 22.98 | 967,130 | +0.23(+1.01%) |
May 03, 2024 | 22.73 | 22.76 | 22.51 | 22.75 | 1,256,784 | -0.01(-0.04%) |
May 02, 2024 | 22.63 | 22.82 | 22.58 | 22.76 | 1,006,357 | -0.07(-0.31%) |