Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 19.62 | 19.63 | 19.47 | 19.47 | 1,391 | -0.07(-0.36%) |
Jul 23, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 442 | -0.05(-0.26%) |
Jul 22, 2024 | 19.48 | 19.59 | 19.46 | 19.59 | 2,948 | +0.24(+1.24%) |
Jul 19, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 126 | -0.07(-0.36%) |
Jul 18, 2024 | 19.46 | 19.47 | 19.42 | 19.42 | 768 | -0.19(-0.97%) |
Jul 17, 2024 | 19.59 | 19.61 | 19.56 | 19.61 | 341 | +0.05(+0.28%) |
Jul 16, 2024 | 19.49 | 19.62 | 19.48 | 19.55 | 1,790 | +0.06(+0.31%) |
Jul 15, 2024 | 19.64 | 19.64 | 19.50 | 19.50 | 1,676 | -0.34(-1.71%) |
Jul 12, 2024 | 19.81 | 19.86 | 19.64 | 19.84 | 1,180 | -0.10(-0.50%) |
Jul 11, 2024 | 20.00 | 20.01 | 19.93 | 19.93 | 1,538 | +0.07(+0.35%) |
Jul 10, 2024 | 20.01 | 20.01 | 19.86 | 19.86 | 1,092 | -0.12(-0.60%) |
Jul 09, 2024 | 20.01 | 20.01 | 19.98 | 19.98 | 1,618 | -0.14(-0.70%) |
Jul 08, 2024 | 20.17 | 20.17 | 20.12 | 20.12 | 1,681 | -0.50(-2.42%) |
Jul 05, 2024 | 20.44 | 20.62 | 20.44 | 20.62 | 846 | +0.17(+0.85%) |
Jul 03, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 133 | +0.06(+0.27%) |
Jul 02, 2024 | 20.38 | 20.45 | 20.33 | 20.39 | 1,498 | +0.02(+0.07%) |
Jul 01, 2024 | 20.15 | 20.38 | 20.15 | 20.38 | 944 | +0.09(+0.44%) |
Jun 28, 2024 | 20.20 | 20.29 | 20.20 | 20.29 | 744 | -0.16(-0.78%) |
Jun 27, 2024 | 20.35 | 20.45 | 20.35 | 20.45 | 867 | +0.26(+1.29%) |
Jun 26, 2024 | 20.19 | 20.43 | 20.16 | 20.19 | 1,471 | -0.09(-0.47%) |
Jun 25, 2024 | 20.35 | 20.35 | 20.29 | 20.29 | 987 | -0.33(-1.60%) |
Jun 24, 2024 | 20.51 | 20.62 | 20.40 | 20.61 | 882 | +0.08(+0.39%) |
Jun 21, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 121 | -0.07(-0.32%) |
Jun 20, 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 3,399 | -0.22(-1.08%) |
Jun 18, 2024 | 20.91 | 20.91 | 20.82 | 20.82 | 1,343 | +0.00(+0.00%) |
Jun 17, 2024 | 20.88 | 20.92 | 20.82 | 20.82 | 1,845 | -0.32(-1.51%) |
Jun 14, 2024 | 21.29 | 21.32 | 21.14 | 21.14 | 617 | -0.22(-1.03%) |
Jun 13, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 42 | +0.21(+1.02%) |
Jun 12, 2024 | 21.21 | 21.21 | 21.12 | 21.15 | 1,319 | -0.03(-0.12%) |
Jun 11, 2024 | 21.29 | 21.35 | 21.18 | 21.18 | 667 | +0.00(+0.00%) |
Jun 10, 2024 | 21.32 | 21.32 | 21.18 | 21.18 | 855 | -0.17(-0.80%) |
Jun 07, 2024 | 21.29 | 21.34 | 21.29 | 21.34 | 3,415 | -0.21(-0.95%) |
Jun 06, 2024 | 21.32 | 21.64 | 21.32 | 21.55 | 4,468 | +0.16(+0.72%) |
Jun 05, 2024 | 21.53 | 21.53 | 21.39 | 21.39 | 708 | -0.08(-0.37%) |
Jun 04, 2024 | 21.50 | 21.53 | 21.48 | 21.48 | 2,205 | -0.13(-0.60%) |
Jun 03, 2024 | 21.70 | 21.70 | 21.61 | 21.61 | 834 | -0.09(-0.41%) |
May 31, 2024 | 21.73 | 21.73 | 21.65 | 21.70 | 2,393 | -0.04(-0.16%) |
May 30, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 87 | -0.18(-0.84%) |
May 29, 2024 | 22.02 | 22.06 | 21.91 | 21.91 | 640 | -0.22(-0.99%) |
May 28, 2024 | 22.14 | 22.15 | 22.12 | 22.14 | 784 | -0.01(-0.07%) |
May 24, 2024 | 22.12 | 22.15 | 22.12 | 22.15 | 528 | +0.12(+0.57%) |
May 23, 2024 | 22.03 | 22.08 | 22.02 | 22.02 | 7,170 | +0.01(+0.05%) |
May 22, 2024 | 21.99 | 22.05 | 21.97 | 22.02 | 1,795 | -0.06(-0.27%) |
May 21, 2024 | 21.98 | 22.10 | 21.98 | 22.07 | 2,469 | -0.00(-0.02%) |
May 20, 2024 | 22.00 | 22.13 | 21.99 | 22.08 | 4,654 | +0.47(+2.20%) |
May 17, 2024 | 21.75 | 21.75 | 21.61 | 21.61 | 1,851 | -0.11(-0.48%) |
May 16, 2024 | 21.82 | 21.82 | 21.67 | 21.71 | 1,589 | -0.14(-0.64%) |
May 15, 2024 | 22.18 | 22.23 | 21.85 | 21.85 | 2,802 | -0.21(-0.95%) |
May 14, 2024 | 22.03 | 22.10 | 22.01 | 22.06 | 4,683 | -0.04(-0.18%) |
May 13, 2024 | 22.13 | 22.13 | 22.08 | 22.10 | 2,596 | +0.02(+0.07%) |
May 10, 2024 | 21.88 | 22.09 | 21.88 | 22.09 | 1,045 | +0.22(+1.01%) |
May 09, 2024 | 21.93 | 21.93 | 21.82 | 21.86 | 1,467 | -0.07(-0.32%) |
May 08, 2024 | 21.98 | 21.98 | 21.90 | 21.93 | 1,633 | -0.23(-1.02%) |
May 07, 2024 | 22.10 | 22.20 | 22.10 | 22.16 | 3,174 | +0.11(+0.52%) |
May 06, 2024 | 21.99 | 22.07 | 21.99 | 22.05 | 935 | +0.31(+1.43%) |
May 03, 2024 | 21.76 | 21.80 | 21.73 | 21.73 | 1,276 | +0.27(+1.28%) |
May 02, 2024 | 21.35 | 21.47 | 21.27 | 21.46 | 609 | +0.23(+1.11%) |