Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 20.97 | 21.25 | 20.70 | 21.15 | 30,060 | -0.09(-0.42%) |
Jul 22, 2024 | 21.19 | 22.00 | 21.19 | 21.24 | 34,218 | +0.40(+1.92%) |
Jul 19, 2024 | 20.86 | 20.88 | 20.66 | 20.84 | 18,525 | -0.09(-0.43%) |
Jul 18, 2024 | 21.33 | 21.33 | 20.93 | 20.93 | 26,650 | -0.07(-0.33%) |
Jul 17, 2024 | 20.68 | 21.00 | 20.62 | 21.00 | 13,126 | +0.17(+0.82%) |
Jul 16, 2024 | 20.83 | 20.89 | 20.27 | 20.83 | 24,661 | -0.04(-0.19%) |
Jul 15, 2024 | 20.60 | 21.20 | 20.60 | 20.87 | 22,249 | +0.09(+0.43%) |
Jul 12, 2024 | 20.76 | 20.94 | 20.50 | 20.78 | 15,215 | +0.17(+0.82%) |
Jul 11, 2024 | 20.86 | 20.91 | 20.61 | 20.61 | 26,922 | -0.21(-1.01%) |
Jul 10, 2024 | 20.98 | 21.23 | 20.77 | 20.82 | 12,472 | -0.62(-2.89%) |
Jul 09, 2024 | 21.39 | 22.06 | 20.94 | 21.44 | 14,103 | +0.10(+0.47%) |
Jul 08, 2024 | 21.38 | 22.01 | 20.75 | 21.34 | 28,475 | -0.31(-1.43%) |
Jul 05, 2024 | 21.52 | 21.65 | 21.50 | 21.65 | 12,369 | +0.03(+0.14%) |
Jul 03, 2024 | 21.49 | 22.07 | 21.01 | 21.62 | 8,348 | +0.22(+1.03%) |
Jul 02, 2024 | 21.31 | 21.40 | 21.31 | 21.40 | 40,398 | +0.31(+1.47%) |
Jul 01, 2024 | 21.19 | 21.21 | 21.09 | 21.09 | 27,757 | -0.32(-1.49%) |
Jun 28, 2024 | 21.71 | 21.77 | 21.41 | 21.41 | 106,851 | +0.11(+0.52%) |
Jun 27, 2024 | 21.36 | 21.36 | 21.30 | 21.30 | 11,999 | -0.30(-1.39%) |
Jun 26, 2024 | 21.53 | 21.60 | 21.49 | 21.60 | 16,118 | -0.11(-0.51%) |
Jun 25, 2024 | 21.66 | 21.71 | 21.62 | 21.71 | 29,828 | +0.31(+1.45%) |
Jun 24, 2024 | 21.39 | 21.42 | 21.34 | 21.40 | 39,974 | +0.07(+0.33%) |
Jun 21, 2024 | 21.35 | 21.35 | 21.28 | 21.33 | 18,128 | -0.13(-0.61%) |
Jun 20, 2024 | 21.40 | 21.46 | 21.38 | 21.46 | 12,851 | -0.40(-1.83%) |
Jun 18, 2024 | 21.86 | 21.86 | 21.78 | 21.86 | 27,148 | +0.13(+0.60%) |
Jun 17, 2024 | 21.74 | 21.74 | 21.62 | 21.73 | 22,626 | -0.01(-0.05%) |
Jun 14, 2024 | 21.74 | 21.99 | 21.73 | 21.74 | 10,999 | -0.36(-1.63%) |
Jun 13, 2024 | 22.55 | 22.55 | 21.72 | 22.10 | 11,572 | -0.08(-0.36%) |
Jun 12, 2024 | 22.34 | 22.34 | 22.15 | 22.18 | 9,880 | -0.10(-0.45%) |
Jun 11, 2024 | 22.28 | 22.34 | 22.22 | 22.28 | 12,945 | -0.22(-1.00%) |
Jun 10, 2024 | 22.75 | 23.10 | 22.42 | 22.50 | 13,658 | +0.04(+0.16%) |
Jun 07, 2024 | 22.82 | 23.24 | 22.42 | 22.47 | 5,535 | -0.20(-0.88%) |
Jun 06, 2024 | 22.52 | 22.67 | 22.39 | 22.67 | 10,601 | +0.14(+0.62%) |
Jun 05, 2024 | 22.44 | 22.53 | 22.40 | 22.53 | 10,674 | +0.47(+2.13%) |
Jun 04, 2024 | 22.11 | 22.11 | 22.00 | 22.06 | 27,605 | +0.39(+1.80%) |
Jun 03, 2024 | 21.45 | 21.74 | 21.45 | 21.67 | 16,291 | +0.14(+0.65%) |
May 31, 2024 | 21.63 | 21.63 | 21.44 | 21.53 | 42,272 | +0.25(+1.18%) |
May 30, 2024 | 21.20 | 21.71 | 21.20 | 21.28 | 36,392 | +0.48(+2.30%) |
May 29, 2024 | 20.83 | 21.00 | 20.80 | 20.80 | 42,124 | -0.26(-1.24%) |
May 28, 2024 | 21.13 | 21.13 | 21.04 | 21.06 | 30,181 | -0.05(-0.23%) |
May 24, 2024 | 21.15 | 21.16 | 21.08 | 21.11 | 36,807 | +0.14(+0.67%) |
May 23, 2024 | 21.00 | 21.09 | 20.96 | 20.97 | 33,576 | -0.20(-0.94%) |
May 22, 2024 | 21.27 | 21.34 | 21.16 | 21.17 | 50,957 | +0.18(+0.86%) |
May 21, 2024 | 20.89 | 21.53 | 20.89 | 20.99 | 44,373 | -0.21(-0.99%) |
May 20, 2024 | 21.25 | 21.28 | 20.95 | 21.20 | 21,123 | +0.02(+0.09%) |
May 17, 2024 | 21.17 | 21.21 | 21.14 | 21.18 | 19,307 | +0.08(+0.38%) |
May 16, 2024 | 21.09 | 21.18 | 21.08 | 21.10 | 11,972 | -0.36(-1.68%) |
May 15, 2024 | 21.01 | 21.60 | 20.43 | 21.46 | 12,443 | +0.22(+1.04%) |
May 14, 2024 | 21.11 | 21.24 | 21.11 | 21.24 | 31,210 | +0.09(+0.43%) |
May 13, 2024 | 21.09 | 21.16 | 21.07 | 21.15 | 25,880 | -0.20(-0.94%) |
May 10, 2024 | 20.75 | 21.38 | 20.75 | 21.35 | 17,180 | +0.22(+1.04%) |
May 09, 2024 | 21.00 | 21.13 | 21.00 | 21.13 | 19,882 | +0.21(+1.00%) |
May 08, 2024 | 20.90 | 20.93 | 20.87 | 20.92 | 13,518 | -0.04(-0.19%) |
May 07, 2024 | 21.04 | 21.04 | 20.95 | 20.96 | 29,604 | -0.13(-0.62%) |
May 06, 2024 | 21.05 | 21.09 | 21.00 | 21.09 | 20,758 | +0.02(+0.09%) |
May 03, 2024 | 20.98 | 21.07 | 20.98 | 21.07 | 16,165 | +0.13(+0.62%) |
May 02, 2024 | 20.83 | 20.94 | 20.78 | 20.94 | 13,706 | +0.26(+1.26%) |