Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 21.40 | 21.93 | 21.15 | 21.49 | 37,122 | +0.09(+0.42%) |
Jul 16, 2024 | 21.35 | 21.47 | 21.30 | 21.40 | 12,564 | +0.59(+2.84%) |
Jul 15, 2024 | 21.02 | 21.50 | 20.78 | 20.81 | 16,227 | -0.26(-1.23%) |
Jul 12, 2024 | 20.98 | 21.15 | 20.92 | 21.07 | 10,925 | +0.24(+1.15%) |
Jul 11, 2024 | 21.00 | 21.02 | 20.76 | 20.83 | 100,886 | -0.20(-0.93%) |
Jul 10, 2024 | 21.11 | 21.15 | 20.88 | 21.02 | 15,833 | +0.02(+0.12%) |
Jul 09, 2024 | 20.88 | 21.00 | 20.80 | 21.00 | 6,505 | -0.02(-0.10%) |
Jul 08, 2024 | 21.73 | 21.73 | 20.76 | 21.02 | 45,050 | -0.10(-0.47%) |
Jul 05, 2024 | 20.41 | 21.29 | 20.41 | 21.12 | 13,794 | +0.35(+1.66%) |
Jul 03, 2024 | 20.68 | 20.77 | 20.35 | 20.77 | 6,096 | +0.02(+0.12%) |
Jul 02, 2024 | 19.09 | 20.80 | 19.09 | 20.75 | 4,768 | +0.56(+2.76%) |
Jul 01, 2024 | 20.13 | 20.48 | 19.66 | 20.19 | 15,567 | +0.20(+1.02%) |
Jun 28, 2024 | 19.50 | 19.99 | 19.22 | 19.99 | 25,245 | +0.60(+3.09%) |
Jun 27, 2024 | 20.00 | 20.00 | 19.09 | 19.39 | 8,618 | -0.11(-0.56%) |
Jun 26, 2024 | 19.55 | 19.75 | 19.02 | 19.50 | 7,508 | -0.49(-2.43%) |
Jun 25, 2024 | 19.50 | 19.99 | 19.05 | 19.99 | 9,397 | +0.78(+4.04%) |
Jun 24, 2024 | 19.02 | 19.25 | 18.90 | 19.21 | 51,266 | +0.19(+1.00%) |
Jun 21, 2024 | 19.14 | 19.25 | 19.02 | 19.02 | 15,068 | -0.18(-0.94%) |
Jun 20, 2024 | 19.38 | 19.38 | 19.15 | 19.20 | 26,557 | -0.19(-0.95%) |
Jun 18, 2024 | 19.50 | 19.60 | 19.30 | 19.39 | 27,181 | -0.34(-1.72%) |
Jun 17, 2024 | 19.60 | 19.75 | 19.00 | 19.73 | 29,637 | -0.31(-1.55%) |
Jun 14, 2024 | 19.73 | 20.09 | 19.73 | 20.04 | 34,207 | +0.18(+0.88%) |
Jun 13, 2024 | 20.15 | 20.51 | 19.77 | 19.86 | 41,372 | -0.93(-4.48%) |
Jun 12, 2024 | 20.49 | 20.88 | 20.49 | 20.79 | 7,826 | +0.11(+0.51%) |
Jun 11, 2024 | 20.57 | 20.69 | 20.50 | 20.69 | 11,460 | -0.06(-0.31%) |
Jun 10, 2024 | 20.45 | 20.86 | 20.45 | 20.75 | 19,708 | +0.00(+0.00%) |
Jun 07, 2024 | 21.15 | 21.15 | 20.60 | 20.75 | 23,044 | +0.02(+0.12%) |
Jun 06, 2024 | 20.85 | 21.65 | 20.57 | 20.73 | 15,915 | -0.24(-1.17%) |
Jun 05, 2024 | 21.10 | 21.47 | 20.85 | 20.97 | 37,538 | -0.08(-0.38%) |
Jun 04, 2024 | 21.39 | 21.40 | 21.01 | 21.05 | 54,628 | -0.34(-1.59%) |
Jun 03, 2024 | 20.71 | 21.65 | 20.71 | 21.39 | 21,317 | +0.25(+1.16%) |
May 31, 2024 | 21.40 | 21.40 | 21.00 | 21.14 | 8,209 | +0.04(+0.21%) |
May 30, 2024 | 21.30 | 21.36 | 21.00 | 21.10 | 23,076 | -0.16(-0.73%) |
May 29, 2024 | 21.50 | 21.75 | 21.09 | 21.26 | 11,086 | -0.35(-1.61%) |
May 28, 2024 | 21.40 | 21.76 | 21.40 | 21.60 | 35,475 | +0.30(+1.43%) |
May 24, 2024 | 21.00 | 21.38 | 21.00 | 21.30 | 21,493 | +0.30(+1.43%) |
May 23, 2024 | 21.00 | 21.99 | 21.00 | 21.00 | 21,840 | -0.28(-1.32%) |
May 22, 2024 | 21.50 | 22.01 | 21.14 | 21.28 | 80,228 | -0.63(-2.88%) |
May 21, 2024 | 21.74 | 22.07 | 21.40 | 21.91 | 6,846 | +0.06(+0.27%) |
May 20, 2024 | 21.80 | 22.08 | 21.80 | 21.85 | 31,151 | +0.18(+0.81%) |
May 17, 2024 | 21.23 | 21.78 | 21.23 | 21.67 | 28,092 | -0.13(-0.58%) |
May 16, 2024 | 21.97 | 22.28 | 21.49 | 21.80 | 9,399 | -0.19(-0.86%) |
May 15, 2024 | 21.50 | 22.49 | 21.48 | 21.99 | 21,707 | +0.33(+1.52%) |
May 14, 2024 | 22.01 | 22.37 | 21.66 | 21.66 | 10,943 | -0.06(-0.27%) |
May 13, 2024 | 21.48 | 21.72 | 21.20 | 21.72 | 45,604 | -0.12(-0.56%) |
May 10, 2024 | 21.14 | 21.98 | 21.14 | 21.84 | 39,574 | +0.22(+1.03%) |
May 09, 2024 | 21.98 | 21.98 | 21.17 | 21.62 | 32,588 | +0.16(+0.74%) |
May 08, 2024 | 22.13 | 22.52 | 21.22 | 21.46 | 36,067 | -0.95(-4.24%) |
May 07, 2024 | 23.04 | 23.04 | 22.25 | 22.41 | 22,878 | -0.99(-4.23%) |
May 06, 2024 | 23.30 | 23.68 | 23.30 | 23.40 | 52,293 | +0.20(+0.84%) |
May 03, 2024 | 23.41 | 23.41 | 23.00 | 23.20 | 19,271 | +0.20(+0.89%) |
May 02, 2024 | 23.57 | 23.57 | 22.81 | 23.00 | 17,199 | -0.19(-0.82%) |