Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 20.91 | 21.01 | 20.60 | 20.60 | 5,307 | -0.62(-2.90%) |
Jul 17, 2024 | 21.21 | 21.30 | 21.17 | 21.22 | 3,625 | -0.22(-1.04%) |
Jul 16, 2024 | 21.49 | 21.49 | 21.32 | 21.44 | 4,779 | +0.08(+0.36%) |
Jul 15, 2024 | 21.28 | 21.42 | 21.25 | 21.36 | 9,222 | -0.12(-0.54%) |
Jul 12, 2024 | 21.29 | 21.50 | 21.27 | 21.48 | 7,549 | +0.24(+1.12%) |
Jul 11, 2024 | 21.28 | 21.32 | 21.21 | 21.24 | 6,688 | +0.06(+0.28%) |
Jul 10, 2024 | 21.18 | 21.18 | 21.01 | 21.18 | 15,178 | +0.18(+0.88%) |
Jul 09, 2024 | 20.81 | 21.00 | 20.81 | 21.00 | 10,415 | +0.28(+1.37%) |
Jul 08, 2024 | 20.54 | 20.72 | 20.53 | 20.71 | 59,894 | +0.10(+0.49%) |
Jul 05, 2024 | 20.61 | 20.61 | 20.36 | 20.61 | 18,575 | +0.15(+0.76%) |
Jul 03, 2024 | 20.26 | 20.46 | 20.26 | 20.46 | 12,517 | +0.54(+2.70%) |
Jul 02, 2024 | 19.96 | 20.08 | 19.81 | 19.92 | 18,439 | -0.03(-0.14%) |
Jul 01, 2024 | 20.05 | 20.21 | 19.92 | 19.95 | 36,370 | -0.06(-0.30%) |
Jun 28, 2024 | 20.13 | 20.13 | 19.98 | 20.00 | 16,218 | -0.18(-0.87%) |
Jun 27, 2024 | 20.09 | 20.18 | 20.04 | 20.18 | 6,394 | +0.17(+0.85%) |
Jun 26, 2024 | 19.96 | 20.04 | 19.88 | 20.01 | 12,367 | -0.17(-0.85%) |
Jun 25, 2024 | 20.28 | 20.28 | 20.10 | 20.18 | 5,605 | -0.22(-1.06%) |
Jun 24, 2024 | 20.30 | 20.46 | 20.30 | 20.40 | 13,410 | +0.24(+1.21%) |
Jun 21, 2024 | 20.05 | 20.21 | 20.05 | 20.15 | 24,370 | +0.16(+0.79%) |
Jun 20, 2024 | 20.09 | 20.23 | 19.93 | 20.00 | 6,755 | +0.06(+0.29%) |
Jun 18, 2024 | 19.77 | 20.08 | 19.77 | 19.94 | 13,503 | +0.17(+0.86%) |
Jun 17, 2024 | 19.72 | 19.80 | 19.65 | 19.77 | 27,720 | -0.12(-0.58%) |
Jun 14, 2024 | 19.80 | 19.96 | 19.76 | 19.88 | 9,649 | -0.08(-0.42%) |
Jun 13, 2024 | 19.99 | 20.02 | 19.84 | 19.97 | 8,418 | +0.05(+0.24%) |
Jun 12, 2024 | 20.25 | 20.25 | 19.86 | 19.92 | 19,562 | -0.37(-1.82%) |
Jun 11, 2024 | 20.31 | 20.37 | 20.22 | 20.29 | 12,003 | -0.02(-0.11%) |
Jun 10, 2024 | 20.14 | 20.34 | 20.14 | 20.31 | 6,514 | -0.03(-0.13%) |
Jun 07, 2024 | 20.90 | 20.92 | 20.33 | 20.34 | 22,097 | -0.79(-3.73%) |
Jun 06, 2024 | 21.09 | 21.32 | 21.09 | 21.12 | 17,577 | +0.15(+0.72%) |
Jun 05, 2024 | 20.90 | 21.08 | 20.88 | 20.97 | 6,205 | +0.20(+0.95%) |
Jun 04, 2024 | 20.61 | 20.78 | 20.59 | 20.78 | 14,217 | -0.02(-0.12%) |
Jun 03, 2024 | 21.36 | 21.36 | 20.77 | 20.80 | 15,458 | -0.68(-3.16%) |
May 31, 2024 | 21.54 | 21.57 | 21.34 | 21.48 | 7,340 | -0.20(-0.93%) |
May 30, 2024 | 21.62 | 21.77 | 21.54 | 21.68 | 4,667 | +0.09(+0.40%) |
May 29, 2024 | 21.67 | 21.68 | 21.53 | 21.59 | 10,789 | -0.36(-1.65%) |
May 28, 2024 | 22.13 | 22.14 | 21.93 | 21.96 | 16,235 | -0.07(-0.32%) |
May 24, 2024 | 22.14 | 22.17 | 22.02 | 22.03 | 12,648 | -0.09(-0.43%) |
May 23, 2024 | 22.36 | 22.41 | 22.11 | 22.12 | 7,831 | -0.21(-0.92%) |
May 22, 2024 | 22.36 | 22.46 | 22.29 | 22.33 | 13,045 | -0.35(-1.54%) |
May 21, 2024 | 22.84 | 22.84 | 22.68 | 22.68 | 4,773 | -0.19(-0.82%) |
May 20, 2024 | 22.78 | 22.97 | 22.76 | 22.87 | 15,178 | -0.05(-0.20%) |
May 17, 2024 | 22.81 | 22.93 | 22.80 | 22.91 | 2,820 | +0.13(+0.56%) |
May 16, 2024 | 22.87 | 22.87 | 22.75 | 22.79 | 4,535 | +0.02(+0.07%) |
May 15, 2024 | 22.66 | 22.82 | 22.55 | 22.77 | 8,855 | +0.02(+0.10%) |
May 14, 2024 | 22.78 | 22.78 | 22.74 | 22.75 | 6,049 | +0.02(+0.09%) |
May 13, 2024 | 22.91 | 22.91 | 22.68 | 22.73 | 3,913 | +0.07(+0.32%) |
May 10, 2024 | 22.82 | 22.83 | 22.66 | 22.66 | 3,401 | -0.10(-0.45%) |
May 09, 2024 | 22.47 | 22.76 | 22.44 | 22.76 | 2,330 | -0.06(-0.28%) |
May 08, 2024 | 22.60 | 22.82 | 22.60 | 22.82 | 3,007 | -0.00(-0.02%) |
May 07, 2024 | 22.92 | 22.93 | 22.79 | 22.83 | 8,123 | +0.05(+0.22%) |
May 06, 2024 | 22.80 | 22.85 | 22.77 | 22.78 | 6,161 | +0.06(+0.27%) |
May 03, 2024 | 22.73 | 22.75 | 22.63 | 22.72 | 4,994 | +0.32(+1.44%) |
May 02, 2024 | 22.35 | 22.47 | 22.35 | 22.39 | 2,722 | +0.28(+1.27%) |