Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 21.10 | 21.10 | 21.09 | 21.09 | 483 | -0.04(-0.20%) |
Jul 26, 2024 | 21.20 | 21.20 | 21.12 | 21.13 | 3,179 | +0.17(+0.79%) |
Jul 25, 2024 | 21.00 | 21.06 | 20.97 | 20.97 | 20,975 | -0.06(-0.27%) |
Jul 24, 2024 | 21.19 | 21.19 | 21.00 | 21.03 | 1,444 | -0.22(-1.03%) |
Jul 23, 2024 | 21.25 | 21.27 | 21.24 | 21.25 | 2,141 | -0.13(-0.61%) |
Jul 22, 2024 | 21.33 | 21.38 | 21.33 | 21.38 | 1,006 | +0.17(+0.82%) |
Jul 19, 2024 | 21.22 | 21.22 | 21.20 | 21.20 | 189 | -0.16(-0.74%) |
Jul 18, 2024 | 21.48 | 21.50 | 21.36 | 21.36 | 3,615 | -0.14(-0.63%) |
Jul 17, 2024 | 21.48 | 21.50 | 21.45 | 21.50 | 1,151 | -0.13(-0.62%) |
Jul 16, 2024 | 21.56 | 21.63 | 21.52 | 21.63 | 2,816 | +0.05(+0.25%) |
Jul 15, 2024 | 21.53 | 21.64 | 21.53 | 21.58 | 5,610 | -0.11(-0.50%) |
Jul 12, 2024 | 21.67 | 21.68 | 21.66 | 21.68 | 508 | +0.20(+0.93%) |
Jul 11, 2024 | 21.52 | 21.52 | 21.45 | 21.48 | 4,182 | +0.15(+0.71%) |
Jul 10, 2024 | 21.26 | 21.33 | 21.26 | 21.33 | 311 | +0.14(+0.65%) |
Jul 09, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 485 | -0.01(-0.04%) |
Jul 08, 2024 | 21.13 | 21.20 | 21.13 | 21.20 | 443 | +0.02(+0.10%) |
Jul 05, 2024 | 21.07 | 21.20 | 21.07 | 21.18 | 1,477 | +0.09(+0.43%) |
Jul 03, 2024 | 21.00 | 21.16 | 21.00 | 21.09 | 590 | +0.26(+1.27%) |
Jul 02, 2024 | 20.77 | 20.83 | 20.75 | 20.83 | 932 | +0.03(+0.14%) |
Jul 01, 2024 | 20.87 | 20.88 | 20.80 | 20.80 | 1,331 | -0.02(-0.08%) |
Jun 28, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 100 | +0.15(+0.74%) |
Jun 27, 2024 | 20.71 | 20.71 | 20.65 | 20.66 | 13,501 | +0.01(+0.05%) |
Jun 26, 2024 | 20.63 | 20.65 | 20.60 | 20.65 | 1,120 | -0.05(-0.25%) |
Jun 25, 2024 | 20.85 | 20.85 | 20.69 | 20.71 | 1,733 | -0.16(-0.78%) |
Jun 24, 2024 | 20.88 | 20.97 | 20.84 | 20.87 | 5,726 | +0.12(+0.60%) |
Jun 21, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 333 | -0.06(-0.29%) |
Jun 20, 2024 | 20.79 | 20.82 | 20.72 | 20.80 | 1,778 | +0.07(+0.35%) |
Jun 18, 2024 | 20.61 | 20.73 | 20.61 | 20.73 | 827 | +0.31(+1.52%) |
Jun 17, 2024 | 20.35 | 20.42 | 20.30 | 20.42 | 3,635 | -0.01(-0.06%) |
Jun 14, 2024 | 20.34 | 20.43 | 20.34 | 20.43 | 835 | -0.00(-0.02%) |
Jun 13, 2024 | 20.43 | 20.46 | 20.36 | 20.44 | 1,671 | +0.03(+0.13%) |
Jun 12, 2024 | 20.49 | 20.49 | 20.41 | 20.41 | 1,234 | +0.02(+0.09%) |
Jun 11, 2024 | 20.44 | 20.44 | 20.34 | 20.39 | 1,331 | -0.22(-1.06%) |
Jun 10, 2024 | 20.51 | 20.61 | 20.51 | 20.61 | 1,722 | -0.04(-0.21%) |
Jun 07, 2024 | 20.81 | 20.81 | 20.65 | 20.65 | 330 | -0.16(-0.75%) |
Jun 06, 2024 | 20.82 | 20.88 | 20.81 | 20.81 | 2,955 | +0.14(+0.67%) |
Jun 05, 2024 | 20.62 | 20.67 | 20.62 | 20.67 | 585 | +0.11(+0.56%) |
Jun 04, 2024 | 20.57 | 20.64 | 20.51 | 20.56 | 9,818 | -0.11(-0.52%) |
Jun 03, 2024 | 20.79 | 20.86 | 20.67 | 20.67 | 2,117 | -0.20(-0.97%) |
May 31, 2024 | 20.75 | 20.87 | 20.74 | 20.87 | 2,157 | +0.01(+0.06%) |
May 30, 2024 | 20.81 | 20.88 | 20.78 | 20.85 | 6,415 | -0.20(-0.94%) |
May 29, 2024 | 21.04 | 21.05 | 21.00 | 21.05 | 1,572 | -0.24(-1.13%) |
May 28, 2024 | 21.45 | 21.45 | 21.22 | 21.29 | 43,825 | -0.06(-0.27%) |
May 24, 2024 | 21.37 | 21.42 | 21.35 | 21.35 | 2,135 | +0.05(+0.24%) |
May 23, 2024 | 21.22 | 21.30 | 21.22 | 21.30 | 293 | -0.09(-0.44%) |
May 22, 2024 | 21.36 | 21.39 | 21.36 | 21.39 | 2,484 | -0.16(-0.72%) |
May 21, 2024 | 21.60 | 21.60 | 21.53 | 21.55 | 1,661 | -0.13(-0.60%) |
May 20, 2024 | 21.66 | 21.68 | 21.63 | 21.68 | 867 | +0.04(+0.20%) |
May 17, 2024 | 21.55 | 21.65 | 21.55 | 21.64 | 1,088 | +0.12(+0.56%) |
May 16, 2024 | 21.46 | 21.55 | 21.45 | 21.52 | 1,663 | +0.12(+0.56%) |
May 15, 2024 | 21.28 | 21.44 | 21.23 | 21.40 | 8,066 | +0.18(+0.85%) |
May 14, 2024 | 21.13 | 21.22 | 21.11 | 21.22 | 808 | +0.04(+0.19%) |
May 13, 2024 | 21.24 | 21.24 | 21.13 | 21.18 | 1,636 | +0.14(+0.64%) |
May 10, 2024 | 21.04 | 21.04 | 21.00 | 21.04 | 580 | +0.08(+0.37%) |
May 09, 2024 | 20.83 | 20.96 | 20.83 | 20.96 | 578 | +0.11(+0.55%) |
May 08, 2024 | 20.73 | 20.85 | 20.73 | 20.85 | 3,979 | -0.00(-0.00%) |
May 07, 2024 | 20.90 | 20.90 | 20.85 | 20.85 | 1,017 | +0.00(+0.01%) |
May 06, 2024 | 20.86 | 20.86 | 20.83 | 20.85 | 1,157 | +0.05(+0.22%) |
May 03, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 103 | +0.24(+1.15%) |
May 02, 2024 | 20.52 | 20.57 | 20.51 | 20.57 | 743 | +0.21(+1.02%) |