Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.39 | 21.39 | 21.34 | 21.39 | 190,460 | +0.10(+0.45%) |
Jul 25, 2024 | 21.33 | 21.33 | 21.27 | 21.29 | 105,001 | +0.02(+0.09%) |
Jul 24, 2024 | 21.35 | 21.35 | 21.24 | 21.27 | 3,347,166 | -0.05(-0.23%) |
Jul 23, 2024 | 21.33 | 21.34 | 21.31 | 21.32 | 164,652 | +0.00(+0.00%) |
Jul 22, 2024 | 21.34 | 21.35 | 21.27 | 21.32 | 111,525 | +0.01(+0.05%) |
Jul 19, 2024 | 21.40 | 21.40 | 21.30 | 21.31 | 173,455 | -0.06(-0.28%) |
Jul 18, 2024 | 21.39 | 21.41 | 21.36 | 21.37 | 137,364 | -0.06(-0.28%) |
Jul 17, 2024 | 21.40 | 21.43 | 21.36 | 21.43 | 189,892 | +0.01(+0.05%) |
Jul 16, 2024 | 21.37 | 21.42 | 21.34 | 21.42 | 230,327 | +0.09(+0.42%) |
Jul 15, 2024 | 21.37 | 21.37 | 21.32 | 21.33 | 138,596 | -0.08(-0.37%) |
Jul 12, 2024 | 21.37 | 21.41 | 21.34 | 21.41 | 200,172 | +0.06(+0.28%) |
Jul 11, 2024 | 21.38 | 21.39 | 21.34 | 21.35 | 116,701 | +0.12(+0.57%) |
Jul 10, 2024 | 21.23 | 21.24 | 21.19 | 21.23 | 149,733 | +0.02(+0.09%) |
Jul 09, 2024 | 21.22 | 21.22 | 21.16 | 21.21 | 218,906 | -0.03(-0.14%) |
Jul 08, 2024 | 21.23 | 21.24 | 21.20 | 21.24 | 105,420 | +0.03(+0.14%) |
Jul 05, 2024 | 21.19 | 21.23 | 21.17 | 21.21 | 317,094 | +0.09(+0.45%) |
Jul 03, 2024 | 21.05 | 21.12 | 21.05 | 21.12 | 643,211 | +0.10(+0.48%) |
Jul 02, 2024 | 20.99 | 21.02 | 20.97 | 21.02 | 170,960 | +0.07(+0.36%) |
Jul 01, 2024 | 20.98 | 21.01 | 20.93 | 20.94 | 340,477 | -0.19(-0.90%) |
Jun 28, 2024 | 21.29 | 21.29 | 21.13 | 21.13 | 436,301 | -0.10(-0.47%) |
Jun 27, 2024 | 21.25 | 21.25 | 21.21 | 21.23 | 82,531 | +0.04(+0.19%) |
Jun 26, 2024 | 21.21 | 21.21 | 21.18 | 21.19 | 100,592 | -0.10(-0.47%) |
Jun 25, 2024 | 21.28 | 21.30 | 21.25 | 21.29 | 105,395 | +0.02(+0.09%) |
Jun 24, 2024 | 21.30 | 21.30 | 21.25 | 21.27 | 76,395 | -0.00(-0.02%) |
Jun 21, 2024 | 21.30 | 21.30 | 21.23 | 21.27 | 133,501 | +0.01(+0.05%) |
Jun 20, 2024 | 21.25 | 21.27 | 21.21 | 21.26 | 96,382 | -0.06(-0.26%) |
Jun 18, 2024 | 21.26 | 21.32 | 21.25 | 21.32 | 146,035 | +0.09(+0.42%) |
Jun 17, 2024 | 21.24 | 21.24 | 21.19 | 21.23 | 120,628 | -0.09(-0.42%) |
Jun 14, 2024 | 21.35 | 21.35 | 21.28 | 21.32 | 96,793 | +0.04(+0.16%) |
Jun 13, 2024 | 21.28 | 21.30 | 21.23 | 21.29 | 101,042 | +0.09(+0.45%) |
Jun 12, 2024 | 21.26 | 21.28 | 21.18 | 21.19 | 1,610,504 | +0.11(+0.50%) |
Jun 11, 2024 | 21.05 | 21.09 | 21.01 | 21.09 | 105,861 | +0.08(+0.38%) |
Jun 10, 2024 | 21.02 | 21.02 | 20.97 | 21.00 | 104,192 | -0.03(-0.12%) |
Jun 07, 2024 | 21.09 | 21.09 | 21.02 | 21.03 | 85,244 | -0.16(-0.76%) |
Jun 06, 2024 | 21.17 | 21.21 | 21.16 | 21.19 | 208,479 | +0.00(+0.00%) |
Jun 05, 2024 | 21.17 | 21.20 | 21.11 | 21.19 | 417,540 | +0.06(+0.28%) |
Jun 04, 2024 | 21.13 | 21.15 | 21.08 | 21.13 | 89,969 | +0.09(+0.41%) |
Jun 03, 2024 | 20.99 | 21.07 | 20.97 | 21.05 | 126,365 | +0.11(+0.52%) |
May 31, 2024 | 20.94 | 20.94 | 20.90 | 20.94 | 3,006,477 | +0.09(+0.43%) |
May 30, 2024 | 20.84 | 20.86 | 20.82 | 20.85 | 84,268 | +0.08(+0.41%) |
May 29, 2024 | 20.81 | 20.81 | 20.73 | 20.76 | 141,030 | -0.08(-0.41%) |
May 28, 2024 | 20.96 | 20.96 | 20.84 | 20.85 | 129,842 | -0.09(-0.45%) |
May 24, 2024 | 20.93 | 20.95 | 20.89 | 20.94 | 115,837 | +0.03(+0.14%) |
May 23, 2024 | 21.01 | 21.01 | 20.88 | 20.91 | 141,106 | -0.07(-0.33%) |
May 22, 2024 | 20.96 | 21.01 | 20.95 | 20.98 | 97,289 | -0.03(-0.17%) |
May 21, 2024 | 21.02 | 21.02 | 21.00 | 21.02 | 108,424 | +0.04(+0.19%) |
May 20, 2024 | 20.99 | 20.99 | 20.96 | 20.98 | 118,896 | -0.01(-0.05%) |
May 17, 2024 | 21.03 | 21.03 | 20.98 | 20.99 | 101,149 | -0.03(-0.14%) |
May 16, 2024 | 21.11 | 21.11 | 21.02 | 21.02 | 166,772 | -0.05(-0.24%) |
May 15, 2024 | 21.06 | 21.08 | 21.04 | 21.07 | 106,430 | +0.12(+0.59%) |
May 14, 2024 | 20.92 | 20.95 | 20.91 | 20.94 | 110,518 | +0.06(+0.29%) |
May 13, 2024 | 20.96 | 20.96 | 20.88 | 20.88 | 136,915 | +0.02(+0.07%) |
May 10, 2024 | 20.92 | 20.92 | 20.84 | 20.87 | 124,851 | -0.06(-0.29%) |
May 09, 2024 | 20.89 | 20.93 | 20.85 | 20.93 | 124,630 | +0.05(+0.26%) |
May 08, 2024 | 20.92 | 20.92 | 20.86 | 20.87 | 103,859 | -0.04(-0.21%) |
May 07, 2024 | 20.93 | 20.96 | 20.89 | 20.92 | 238,220 | +0.06(+0.31%) |
May 06, 2024 | 20.90 | 20.90 | 20.82 | 20.85 | 114,590 | +0.02(+0.12%) |
May 03, 2024 | 20.86 | 20.87 | 20.78 | 20.83 | 100,784 | +0.12(+0.58%) |
May 02, 2024 | 20.66 | 20.73 | 20.63 | 20.71 | 149,970 | +0.07(+0.34%) |