Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.90 | 22.93 | 22.77 | 22.91 | 4,219,900 | +0.00(+0.00%) |
Jul 19, 2024 | 22.90 | 23.01 | 22.88 | 22.91 | 2,698,420 | -0.41(-1.76%) |
Jul 18, 2024 | 23.53 | 23.59 | 23.31 | 23.32 | 3,230,460 | -0.16(-0.68%) |
Jul 17, 2024 | 23.64 | 23.73 | 23.42 | 23.48 | 3,816,959 | -0.11(-0.47%) |
Jul 16, 2024 | 23.30 | 23.59 | 23.27 | 23.59 | 4,071,570 | +0.46(+1.99%) |
Jul 15, 2024 | 23.08 | 23.30 | 23.04 | 23.13 | 3,577,011 | +0.07(+0.30%) |
Jul 12, 2024 | 22.96 | 23.10 | 22.92 | 23.06 | 3,278,914 | +0.00(+0.00%) |
Jul 11, 2024 | 22.99 | 23.16 | 22.89 | 23.06 | 4,761,067 | +0.39(+1.72%) |
Jul 10, 2024 | 22.73 | 22.80 | 22.64 | 22.67 | 3,374,736 | +0.10(+0.44%) |
Jul 09, 2024 | 22.58 | 22.65 | 22.45 | 22.57 | 3,414,632 | +0.04(+0.18%) |
Jul 08, 2024 | 22.69 | 22.73 | 22.46 | 22.53 | 3,099,573 | -0.30(-1.31%) |
Jul 05, 2024 | 22.69 | 22.86 | 22.69 | 22.83 | 3,287,241 | +0.31(+1.38%) |
Jul 03, 2024 | 22.46 | 22.60 | 22.45 | 22.52 | 2,251,384 | +0.26(+1.17%) |
Jul 02, 2024 | 22.24 | 22.32 | 22.17 | 22.26 | 1,988,575 | -0.02(-0.09%) |
Jul 01, 2024 | 22.25 | 22.29 | 22.15 | 22.28 | 2,455,930 | +0.06(+0.27%) |
Jun 28, 2024 | 22.27 | 22.30 | 22.19 | 22.22 | 2,753,083 | +0.01(+0.05%) |
Jun 27, 2024 | 22.17 | 22.26 | 22.16 | 22.21 | 2,071,432 | +0.24(+1.09%) |
Jun 26, 2024 | 21.93 | 22.02 | 21.92 | 21.97 | 2,716,277 | -0.20(-0.90%) |
Jun 25, 2024 | 22.21 | 22.24 | 22.12 | 22.17 | 2,254,446 | -0.11(-0.49%) |
Jun 24, 2024 | 22.27 | 22.31 | 22.23 | 22.28 | 2,225,725 | +0.10(+0.45%) |
Jun 21, 2024 | 22.51 | 22.51 | 22.14 | 22.18 | 3,576,434 | -0.36(-1.60%) |
Jun 20, 2024 | 22.34 | 22.60 | 22.33 | 22.54 | 3,162,866 | +0.29(+1.30%) |
Jun 18, 2024 | 22.14 | 22.30 | 22.12 | 22.25 | 3,064,297 | +0.09(+0.41%) |
Jun 17, 2024 | 22.20 | 22.23 | 22.07 | 22.16 | 2,435,996 | -0.12(-0.54%) |
Jun 14, 2024 | 22.24 | 22.32 | 22.20 | 22.28 | 2,931,622 | +0.27(+1.23%) |
Jun 13, 2024 | 22.14 | 22.20 | 21.92 | 22.01 | 3,208,054 | -0.17(-0.77%) |
Jun 12, 2024 | 22.37 | 22.37 | 22.12 | 22.18 | 3,548,242 | +0.07(+0.32%) |
Jun 11, 2024 | 22.11 | 22.14 | 22.03 | 22.11 | 1,521,615 | +0.05(+0.23%) |
Jun 10, 2024 | 22.02 | 22.11 | 21.98 | 22.06 | 2,233,206 | +0.19(+0.87%) |
Jun 07, 2024 | 22.22 | 22.23 | 21.85 | 21.87 | 4,752,356 | -0.79(-3.49%) |
Jun 06, 2024 | 22.56 | 22.72 | 22.53 | 22.66 | 3,089,423 | +0.17(+0.76%) |
Jun 05, 2024 | 22.38 | 22.52 | 22.31 | 22.49 | 4,053,969 | +0.25(+1.12%) |
Jun 04, 2024 | 22.34 | 22.34 | 22.12 | 22.24 | 3,356,961 | -0.20(-0.89%) |
Jun 03, 2024 | 22.30 | 22.50 | 22.27 | 22.44 | 3,755,420 | +0.21(+0.94%) |
May 31, 2024 | 22.50 | 22.50 | 22.18 | 22.23 | 3,492,053 | -0.14(-0.63%) |
May 30, 2024 | 22.37 | 22.46 | 22.36 | 22.37 | 2,987,418 | +0.04(+0.18%) |
May 29, 2024 | 22.41 | 22.42 | 22.32 | 22.33 | 3,052,503 | -0.21(-0.93%) |
May 28, 2024 | 22.56 | 22.58 | 22.43 | 22.54 | 2,294,843 | +0.24(+1.08%) |
May 24, 2024 | 22.41 | 22.43 | 22.28 | 22.30 | 2,513,853 | +0.01(+0.04%) |
May 23, 2024 | 22.59 | 22.64 | 22.27 | 22.29 | 5,183,063 | -0.44(-1.94%) |
May 22, 2024 | 23.04 | 23.05 | 22.69 | 22.73 | 3,942,212 | -0.42(-1.81%) |
May 21, 2024 | 23.22 | 23.26 | 23.10 | 23.15 | 3,480,994 | -0.04(-0.17%) |
May 20, 2024 | 23.11 | 23.30 | 23.04 | 23.19 | 4,235,031 | +0.09(+0.39%) |
May 17, 2024 | 22.96 | 23.12 | 22.89 | 23.10 | 4,042,459 | +0.38(+1.67%) |
May 16, 2024 | 22.73 | 22.78 | 22.66 | 22.72 | 2,782,166 | -0.08(-0.35%) |
May 15, 2024 | 22.61 | 22.85 | 22.48 | 22.80 | 4,077,724 | +0.28(+1.24%) |
May 14, 2024 | 22.44 | 22.55 | 22.41 | 22.52 | 3,112,148 | +0.19(+0.85%) |
May 13, 2024 | 22.41 | 22.45 | 22.29 | 22.33 | 1,761,558 | -0.26(-1.15%) |
May 10, 2024 | 22.63 | 22.68 | 22.52 | 22.59 | 3,595,036 | +0.19(+0.85%) |
May 09, 2024 | 22.14 | 22.41 | 22.14 | 22.40 | 3,265,468 | +0.35(+1.59%) |
May 08, 2024 | 22.07 | 22.19 | 22.05 | 22.05 | 2,494,825 | -0.07(-0.32%) |
May 07, 2024 | 22.16 | 22.19 | 22.09 | 22.12 | 2,406,253 | -0.11(-0.49%) |
May 06, 2024 | 22.21 | 22.29 | 22.16 | 22.23 | 2,802,860 | +0.23(+1.05%) |
May 03, 2024 | 21.98 | 22.02 | 21.76 | 22.00 | 4,111,798 | -0.01(-0.05%) |
May 02, 2024 | 21.89 | 22.07 | 21.84 | 22.01 | 2,954,643 | -0.06(-0.27%) |