Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 24.40 | 24.46 | 24.04 | 24.23 | 1,064,204 | -0.14(-0.57%) |
Jul 19, 2024 | 24.52 | 24.54 | 24.17 | 24.37 | 815,273 | -0.21(-0.85%) |
Jul 18, 2024 | 24.48 | 25.06 | 24.48 | 24.58 | 1,830,996 | +0.00(+0.00%) |
Jul 17, 2024 | 24.11 | 24.65 | 24.02 | 24.58 | 3,251,464 | +0.50(+2.08%) |
Jul 16, 2024 | 23.59 | 24.14 | 23.58 | 24.08 | 2,375,961 | +0.64(+2.73%) |
Jul 15, 2024 | 23.39 | 23.50 | 23.30 | 23.44 | 1,017,922 | +0.02(+0.09%) |
Jul 12, 2024 | 23.20 | 23.63 | 23.10 | 23.42 | 1,958,764 | +0.36(+1.56%) |
Jul 11, 2024 | 22.95 | 23.09 | 22.71 | 23.06 | 2,025,305 | +0.49(+2.17%) |
Jul 10, 2024 | 22.65 | 22.70 | 22.32 | 22.57 | 2,862,758 | +0.26(+1.17%) |
Jul 09, 2024 | 22.15 | 22.41 | 22.01 | 22.31 | 1,724,743 | +0.08(+0.36%) |
Jul 08, 2024 | 22.45 | 22.52 | 22.21 | 22.23 | 1,510,960 | -0.15(-0.67%) |
Jul 05, 2024 | 22.55 | 22.77 | 22.32 | 22.38 | 2,928,499 | -0.17(-0.75%) |
Jul 03, 2024 | 22.71 | 22.91 | 22.55 | 22.55 | 1,050,618 | -0.01(-0.04%) |
Jul 02, 2024 | 22.82 | 22.90 | 22.55 | 22.56 | 1,786,063 | -0.17(-0.75%) |
Jul 01, 2024 | 23.01 | 23.21 | 22.62 | 22.73 | 2,282,667 | -0.17(-0.74%) |
Jun 28, 2024 | 22.84 | 23.11 | 22.66 | 22.90 | 3,597,078 | +0.21(+0.93%) |
Jun 27, 2024 | 22.84 | 23.10 | 22.62 | 22.69 | 2,873,405 | -0.24(-1.05%) |
Jun 26, 2024 | 22.55 | 22.97 | 22.45 | 22.93 | 2,835,616 | +0.23(+1.01%) |
Jun 25, 2024 | 23.10 | 23.16 | 22.70 | 22.70 | 1,455,172 | -0.37(-1.60%) |
Jun 24, 2024 | 22.81 | 23.30 | 22.73 | 23.07 | 2,019,738 | +0.31(+1.36%) |
Jun 21, 2024 | 22.99 | 23.15 | 22.61 | 22.76 | 2,950,613 | -0.09(-0.39%) |
Jun 20, 2024 | 22.14 | 23.04 | 22.13 | 22.85 | 2,573,049 | +0.77(+3.49%) |
Jun 18, 2024 | 22.40 | 22.52 | 22.07 | 22.08 | 2,464,007 | -0.39(-1.74%) |
Jun 17, 2024 | 22.45 | 22.61 | 22.30 | 22.47 | 2,088,250 | -0.16(-0.71%) |
Jun 14, 2024 | 22.03 | 22.71 | 22.02 | 22.63 | 2,686,096 | +0.52(+2.33%) |
Jun 13, 2024 | 22.35 | 22.53 | 22.09 | 22.11 | 2,136,808 | -0.24(-1.06%) |
Jun 12, 2024 | 23.05 | 23.05 | 22.26 | 22.35 | 3,442,272 | -0.12(-0.53%) |
Jun 11, 2024 | 22.66 | 22.82 | 22.44 | 22.47 | 3,983,823 | -0.39(-1.72%) |
Jun 10, 2024 | 22.73 | 23.16 | 22.73 | 22.86 | 3,474,450 | +0.00(+0.00%) |
Jun 07, 2024 | 22.44 | 23.07 | 22.44 | 22.86 | 10,006,490 | +0.25(+1.09%) |
Jun 06, 2024 | 22.85 | 23.19 | 22.25 | 22.62 | 15,871,908 | -1.53(-6.35%) |
Jun 05, 2024 | 24.25 | 24.59 | 24.14 | 24.15 | 1,637,019 | -0.16(-0.65%) |
Jun 04, 2024 | 24.70 | 24.86 | 24.28 | 24.31 | 1,944,897 | -0.57(-2.29%) |
Jun 03, 2024 | 25.24 | 25.30 | 24.86 | 24.88 | 1,872,734 | -0.16(-0.63%) |
May 31, 2024 | 24.58 | 25.04 | 24.56 | 25.04 | 3,142,798 | +0.48(+1.96%) |
May 30, 2024 | 23.86 | 24.58 | 23.86 | 24.55 | 3,095,283 | +0.71(+2.97%) |
May 29, 2024 | 23.80 | 23.94 | 23.56 | 23.85 | 2,830,986 | -0.01(-0.04%) |
May 28, 2024 | 23.79 | 24.10 | 23.70 | 23.86 | 2,513,261 | +0.20(+0.83%) |
May 24, 2024 | 24.14 | 24.17 | 23.29 | 23.66 | 2,657,007 | -0.37(-1.55%) |
May 23, 2024 | 24.34 | 24.34 | 23.85 | 24.03 | 2,145,331 | -0.18(-0.73%) |
May 22, 2024 | 24.14 | 24.23 | 23.96 | 24.21 | 2,243,195 | -0.07(-0.28%) |
May 21, 2024 | 24.10 | 24.42 | 24.10 | 24.28 | 1,687,395 | +0.15(+0.61%) |
May 20, 2024 | 24.32 | 24.39 | 24.12 | 24.13 | 1,185,616 | -0.23(-0.93%) |
May 17, 2024 | 24.57 | 24.73 | 24.23 | 24.36 | 1,256,989 | -0.24(-0.96%) |
May 16, 2024 | 24.35 | 24.78 | 24.23 | 24.59 | 1,780,612 | +0.15(+0.60%) |
May 15, 2024 | 24.67 | 24.67 | 24.25 | 24.45 | 1,485,520 | +0.13(+0.53%) |
May 14, 2024 | 24.58 | 24.58 | 24.10 | 24.32 | 1,418,658 | +0.07(+0.28%) |
May 13, 2024 | 24.58 | 24.67 | 24.15 | 24.25 | 1,560,166 | -0.25(-1.00%) |
May 10, 2024 | 24.56 | 24.56 | 24.17 | 24.49 | 1,191,405 | -0.01(-0.04%) |
May 09, 2024 | 24.19 | 24.52 | 24.02 | 24.50 | 2,204,953 | +0.14(+0.57%) |
May 08, 2024 | 23.95 | 24.43 | 23.82 | 24.37 | 2,075,248 | +0.23(+0.94%) |
May 07, 2024 | 24.14 | 24.51 | 24.04 | 24.14 | 2,865,686 | +0.20(+0.82%) |
May 06, 2024 | 24.13 | 24.39 | 23.80 | 23.94 | 3,338,521 | +0.05(+0.21%) |
May 03, 2024 | 24.11 | 24.32 | 23.28 | 23.89 | 4,580,892 | +0.07(+0.29%) |
May 02, 2024 | 24.44 | 25.07 | 23.19 | 23.83 | 5,481,226 | -1.63(-6.41%) |