Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.25 | 21.27 | 21.23 | 21.25 | 14,971 | +0.04(+0.18%) |
Jul 25, 2024 | 21.21 | 21.26 | 21.21 | 21.21 | 14,996 | +0.02(+0.12%) |
Jul 24, 2024 | 21.23 | 21.26 | 21.19 | 21.19 | 5,649 | -0.05(-0.26%) |
Jul 23, 2024 | 21.23 | 21.29 | 21.23 | 21.24 | 59,764 | -0.04(-0.19%) |
Jul 22, 2024 | 21.23 | 21.28 | 21.22 | 21.28 | 11,905 | +0.08(+0.36%) |
Jul 19, 2024 | 21.20 | 21.21 | 21.17 | 21.20 | 9,154 | -0.01(-0.03%) |
Jul 18, 2024 | 21.23 | 21.25 | 21.19 | 21.21 | 12,251 | -0.04(-0.19%) |
Jul 17, 2024 | 21.21 | 21.28 | 21.21 | 21.25 | 48,929 | -0.04(-0.19%) |
Jul 16, 2024 | 21.20 | 21.30 | 21.20 | 21.29 | 9,602 | +0.09(+0.42%) |
Jul 15, 2024 | 21.18 | 21.20 | 21.16 | 21.20 | 16,087 | +0.00(+0.00%) |
Jul 12, 2024 | 21.12 | 21.22 | 21.12 | 21.20 | 13,946 | +0.06(+0.28%) |
Jul 11, 2024 | 21.13 | 21.15 | 21.10 | 21.14 | 10,882 | +0.08(+0.38%) |
Jul 10, 2024 | 21.02 | 21.06 | 21.02 | 21.06 | 14,575 | +0.04(+0.19%) |
Jul 09, 2024 | 21.03 | 21.03 | 21.00 | 21.02 | 7,940 | -0.02(-0.10%) |
Jul 08, 2024 | 21.02 | 21.05 | 20.99 | 21.04 | 19,001 | +0.03(+0.14%) |
Jul 05, 2024 | 20.98 | 21.03 | 20.96 | 21.01 | 81,836 | +0.10(+0.48%) |
Jul 03, 2024 | 20.86 | 20.94 | 20.86 | 20.91 | 18,626 | +0.03(+0.14%) |
Jul 02, 2024 | 20.84 | 20.88 | 20.82 | 20.88 | 19,255 | +0.07(+0.34%) |
Jul 01, 2024 | 20.83 | 20.83 | 20.80 | 20.81 | 10,454 | -0.11(-0.53%) |
Jun 28, 2024 | 21.02 | 21.02 | 20.92 | 20.92 | 21,825 | -0.06(-0.29%) |
Jun 27, 2024 | 20.97 | 20.98 | 20.95 | 20.98 | 20,480 | +0.02(+0.10%) |
Jun 26, 2024 | 20.95 | 20.96 | 20.94 | 20.96 | 15,236 | -0.05(-0.24%) |
Jun 25, 2024 | 20.99 | 21.01 | 20.98 | 21.01 | 11,147 | +0.03(+0.14%) |
Jun 24, 2024 | 20.99 | 21.00 | 20.97 | 20.98 | 15,004 | -0.01(-0.05%) |
Jun 21, 2024 | 20.94 | 20.99 | 20.93 | 20.99 | 25,794 | +0.05(+0.24%) |
Jun 20, 2024 | 20.95 | 20.95 | 20.89 | 20.94 | 5,835 | -0.03(-0.14%) |
Jun 18, 2024 | 20.91 | 20.97 | 20.89 | 20.97 | 11,005 | +0.11(+0.52%) |
Jun 17, 2024 | 20.82 | 20.88 | 20.79 | 20.86 | 93,935 | +0.01(+0.03%) |
Jun 14, 2024 | 20.89 | 20.92 | 20.84 | 20.86 | 83,938 | -0.14(-0.69%) |
Jun 13, 2024 | 21.03 | 21.03 | 20.96 | 21.00 | 19,259 | +0.02(+0.07%) |
Jun 12, 2024 | 21.03 | 21.03 | 20.98 | 20.98 | 29,336 | +0.07(+0.36%) |
Jun 11, 2024 | 20.85 | 20.91 | 20.85 | 20.91 | 12,448 | +0.05(+0.25%) |
Jun 10, 2024 | 20.83 | 20.87 | 20.82 | 20.86 | 53,224 | -0.03(-0.15%) |
Jun 07, 2024 | 20.85 | 20.89 | 20.84 | 20.89 | 15,640 | -0.06(-0.29%) |
Jun 06, 2024 | 20.93 | 21.03 | 20.91 | 20.95 | 69,132 | +0.01(+0.07%) |
Jun 05, 2024 | 20.93 | 20.94 | 20.90 | 20.94 | 6,147 | +0.03(+0.12%) |
Jun 04, 2024 | 20.87 | 20.91 | 20.87 | 20.91 | 31,434 | +0.02(+0.10%) |
Jun 03, 2024 | 20.83 | 20.89 | 20.83 | 20.89 | 21,398 | +0.06(+0.30%) |
May 31, 2024 | 20.78 | 20.83 | 20.77 | 20.83 | 7,616 | +0.10(+0.48%) |
May 30, 2024 | 20.70 | 20.76 | 20.69 | 20.73 | 12,110 | +0.07(+0.34%) |
May 29, 2024 | 20.66 | 20.66 | 20.65 | 20.66 | 8,735 | -0.10(-0.48%) |
May 28, 2024 | 20.84 | 20.84 | 20.75 | 20.76 | 11,783 | -0.05(-0.24%) |
May 24, 2024 | 20.79 | 20.84 | 20.78 | 20.81 | 9,319 | +0.02(+0.10%) |
May 23, 2024 | 20.81 | 20.82 | 20.76 | 20.79 | 22,079 | -0.08(-0.38%) |
May 22, 2024 | 20.89 | 20.89 | 20.82 | 20.87 | 23,522 | -0.04(-0.19%) |
May 21, 2024 | 20.93 | 20.93 | 20.90 | 20.91 | 27,606 | -0.01(-0.05%) |
May 20, 2024 | 20.88 | 20.92 | 20.88 | 20.92 | 26,652 | +0.01(+0.05%) |
May 17, 2024 | 20.88 | 20.91 | 20.88 | 20.91 | 32,232 | -0.02(-0.10%) |
May 16, 2024 | 20.98 | 20.98 | 20.91 | 20.93 | 14,530 | -0.05(-0.24%) |
May 15, 2024 | 20.88 | 20.98 | 20.88 | 20.98 | 30,400 | +0.14(+0.67%) |
May 14, 2024 | 20.81 | 20.84 | 20.79 | 20.84 | 15,304 | +0.04(+0.19%) |
May 13, 2024 | 20.81 | 20.82 | 20.79 | 20.80 | 9,990 | +0.00(+0.02%) |
May 10, 2024 | 20.81 | 20.82 | 20.78 | 20.79 | 7,882 | -0.01(-0.07%) |
May 09, 2024 | 20.83 | 20.85 | 20.81 | 20.81 | 22,137 | -0.03(-0.14%) |
May 08, 2024 | 20.84 | 20.87 | 20.83 | 20.84 | 52,157 | -0.04(-0.18%) |
May 07, 2024 | 20.90 | 20.91 | 20.86 | 20.87 | 21,487 | +0.01(+0.04%) |
May 06, 2024 | 20.88 | 20.89 | 20.87 | 20.87 | 40,156 | +0.02(+0.10%) |
May 03, 2024 | 20.87 | 20.87 | 20.80 | 20.85 | 15,337 | +0.12(+0.56%) |
May 02, 2024 | 20.64 | 20.75 | 20.64 | 20.73 | 25,268 | +0.08(+0.39%) |