Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 19.55 | 19.55 | 19.41 | 19.42 | 8,654 | -0.19(-0.95%) |
Jul 25, 2024 | 19.53 | 19.62 | 19.48 | 19.61 | 15,878 | -0.05(-0.26%) |
Jul 24, 2024 | 19.73 | 20.18 | 19.66 | 19.66 | 20,353 | -0.13(-0.65%) |
Jul 23, 2024 | 19.80 | 19.81 | 19.76 | 19.79 | 8,219 | -0.09(-0.45%) |
Jul 22, 2024 | 19.71 | 19.88 | 19.71 | 19.88 | 11,334 | +0.14(+0.69%) |
Jul 19, 2024 | 19.85 | 19.89 | 19.73 | 19.74 | 27,451 | -0.22(-1.08%) |
Jul 18, 2024 | 20.05 | 20.06 | 19.96 | 19.96 | 8,620 | -0.14(-0.70%) |
Jul 17, 2024 | 20.20 | 20.20 | 20.09 | 20.10 | 7,296 | -0.08(-0.39%) |
Jul 16, 2024 | 20.12 | 20.20 | 20.11 | 20.18 | 9,369 | +0.02(+0.11%) |
Jul 15, 2024 | 20.21 | 20.30 | 20.16 | 20.16 | 17,885 | -0.22(-1.06%) |
Jul 12, 2024 | 20.37 | 20.42 | 20.31 | 20.38 | 5,068 | -0.02(-0.12%) |
Jul 11, 2024 | 20.37 | 20.46 | 20.36 | 20.40 | 10,962 | +0.09(+0.42%) |
Jul 10, 2024 | 20.36 | 20.38 | 20.30 | 20.31 | 13,937 | -0.05(-0.23%) |
Jul 09, 2024 | 20.54 | 20.54 | 20.36 | 20.36 | 9,276 | -0.13(-0.64%) |
Jul 08, 2024 | 20.56 | 20.59 | 20.47 | 20.49 | 12,062 | -0.24(-1.15%) |
Jul 05, 2024 | 20.71 | 20.80 | 20.71 | 20.73 | 30,406 | +0.11(+0.54%) |
Jul 03, 2024 | 20.55 | 20.66 | 20.55 | 20.62 | 8,974 | +0.14(+0.68%) |
Jul 02, 2024 | 20.51 | 20.53 | 20.45 | 20.48 | 8,342 | +0.03(+0.14%) |
Jul 01, 2024 | 20.37 | 20.47 | 20.34 | 20.45 | 93,388 | +0.09(+0.45%) |
Jun 28, 2024 | 20.53 | 20.53 | 20.35 | 20.36 | 9,283 | -0.11(-0.54%) |
Jun 27, 2024 | 20.49 | 20.53 | 20.44 | 20.47 | 10,542 | +0.13(+0.64%) |
Jun 26, 2024 | 20.43 | 20.46 | 20.34 | 20.34 | 12,430 | -0.10(-0.49%) |
Jun 25, 2024 | 20.56 | 20.56 | 20.44 | 20.44 | 5,195 | -0.25(-1.21%) |
Jun 24, 2024 | 20.52 | 20.69 | 20.52 | 20.69 | 35,097 | +0.18(+0.87%) |
Jun 21, 2024 | 20.66 | 20.66 | 20.51 | 20.51 | 17,497 | -0.22(-1.05%) |
Jun 20, 2024 | 20.75 | 20.83 | 20.71 | 20.73 | 28,460 | +0.01(+0.07%) |
Jun 18, 2024 | 20.57 | 20.72 | 20.57 | 20.72 | 24,249 | +0.15(+0.71%) |
Jun 17, 2024 | 20.51 | 20.59 | 20.51 | 20.57 | 8,985 | -0.11(-0.53%) |
Jun 14, 2024 | 20.67 | 20.71 | 20.65 | 20.68 | 40,024 | +0.02(+0.10%) |
Jun 13, 2024 | 20.76 | 20.78 | 20.66 | 20.66 | 22,023 | -0.08(-0.36%) |
Jun 12, 2024 | 20.86 | 20.86 | 20.71 | 20.74 | 13,528 | +0.02(+0.10%) |
Jun 11, 2024 | 20.63 | 20.72 | 20.62 | 20.71 | 5,954 | +0.05(+0.24%) |
Jun 10, 2024 | 20.62 | 20.70 | 20.61 | 20.67 | 37,598 | +0.17(+0.81%) |
Jun 07, 2024 | 20.62 | 20.62 | 20.47 | 20.50 | 20,725 | -0.36(-1.73%) |
Jun 06, 2024 | 20.71 | 20.86 | 20.71 | 20.86 | 17,198 | +0.31(+1.49%) |
Jun 05, 2024 | 20.46 | 20.56 | 20.39 | 20.55 | 24,290 | +0.14(+0.70%) |
Jun 04, 2024 | 20.50 | 20.51 | 20.37 | 20.41 | 23,052 | -0.24(-1.16%) |
Jun 03, 2024 | 20.84 | 20.84 | 20.60 | 20.65 | 204,585 | -0.07(-0.35%) |
May 31, 2024 | 20.99 | 21.01 | 20.71 | 20.72 | 19,406 | -0.17(-0.80%) |
May 30, 2024 | 21.02 | 21.07 | 20.89 | 20.89 | 17,321 | -0.31(-1.46%) |
May 29, 2024 | 21.29 | 21.32 | 21.19 | 21.20 | 15,397 | -0.30(-1.40%) |
May 28, 2024 | 21.44 | 21.50 | 21.33 | 21.50 | 20,292 | +0.36(+1.71%) |
May 24, 2024 | 21.16 | 21.17 | 21.13 | 21.14 | 7,891 | +0.02(+0.11%) |
May 23, 2024 | 21.41 | 21.46 | 21.12 | 21.12 | 11,927 | -0.20(-0.96%) |
May 22, 2024 | 21.38 | 21.38 | 21.28 | 21.32 | 11,294 | -0.18(-0.84%) |
May 21, 2024 | 21.51 | 21.59 | 21.45 | 21.50 | 12,550 | -0.01(-0.06%) |
May 20, 2024 | 21.32 | 21.56 | 21.32 | 21.51 | 33,044 | +0.22(+1.04%) |
May 17, 2024 | 21.17 | 21.29 | 21.12 | 21.29 | 9,765 | +0.37(+1.76%) |
May 16, 2024 | 20.88 | 20.93 | 20.87 | 20.92 | 4,848 | +0.03(+0.16%) |
May 15, 2024 | 20.76 | 20.89 | 20.71 | 20.89 | 21,758 | +0.16(+0.77%) |
May 14, 2024 | 20.73 | 20.75 | 20.68 | 20.73 | 16,109 | +0.00(+0.00%) |
May 13, 2024 | 20.73 | 20.75 | 20.69 | 20.73 | 16,826 | +0.13(+0.63%) |
May 10, 2024 | 20.66 | 20.68 | 20.60 | 20.60 | 14,069 | -0.01(-0.07%) |
May 09, 2024 | 20.51 | 20.61 | 20.51 | 20.61 | 5,946 | +0.14(+0.68%) |
May 08, 2024 | 20.44 | 20.50 | 20.40 | 20.48 | 7,780 | -0.07(-0.34%) |
May 07, 2024 | 20.51 | 20.59 | 20.51 | 20.54 | 12,108 | -0.03(-0.15%) |
May 06, 2024 | 20.46 | 20.61 | 20.46 | 20.57 | 11,574 | +0.23(+1.15%) |
May 03, 2024 | 20.32 | 20.34 | 20.22 | 20.34 | 23,720 | +0.12(+0.59%) |
May 02, 2024 | 20.13 | 20.26 | 20.12 | 20.22 | 19,272 | +0.05(+0.25%) |