Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 22.01 | 22.01 | 21.87 | 21.88 | 104,389 | -0.12(-0.55%) |
Jul 17, 2024 | 21.95 | 22.03 | 21.95 | 22.00 | 83,538 | +0.09(+0.41%) |
Jul 16, 2024 | 21.86 | 21.92 | 21.84 | 21.91 | 91,963 | +0.05(+0.23%) |
Jul 15, 2024 | 21.90 | 21.91 | 21.83 | 21.86 | 112,009 | -0.02(-0.09%) |
Jul 12, 2024 | 21.87 | 21.89 | 21.78 | 21.88 | 152,757 | +0.11(+0.51%) |
Jul 11, 2024 | 21.83 | 21.85 | 21.72 | 21.77 | 194,860 | +0.17(+0.79%) |
Jul 10, 2024 | 21.62 | 21.62 | 21.57 | 21.60 | 196,110 | +0.03(+0.14%) |
Jul 09, 2024 | 21.57 | 21.59 | 21.52 | 21.57 | 315,833 | -0.06(-0.28%) |
Jul 08, 2024 | 21.73 | 21.73 | 21.61 | 21.63 | 103,012 | -0.01(-0.05%) |
Jul 05, 2024 | 21.61 | 21.66 | 21.52 | 21.64 | 506,702 | +0.09(+0.42%) |
Jul 03, 2024 | 21.44 | 21.57 | 21.44 | 21.55 | 567,675 | +0.20(+0.94%) |
Jul 02, 2024 | 21.37 | 21.40 | 21.32 | 21.35 | 119,918 | +0.01(+0.05%) |
Jul 01, 2024 | 21.39 | 21.40 | 21.28 | 21.34 | 215,747 | -0.09(-0.42%) |
Jun 28, 2024 | 21.49 | 21.58 | 21.41 | 21.43 | 278,509 | -0.04(-0.19%) |
Jun 27, 2024 | 21.49 | 21.57 | 21.44 | 21.47 | 164,765 | +0.03(+0.14%) |
Jun 26, 2024 | 21.45 | 21.46 | 21.39 | 21.44 | 138,839 | -0.14(-0.65%) |
Jun 25, 2024 | 21.55 | 21.61 | 21.55 | 21.58 | 152,775 | -0.03(-0.14%) |
Jun 24, 2024 | 21.63 | 21.64 | 21.59 | 21.61 | 152,728 | +0.05(+0.23%) |
Jun 21, 2024 | 21.60 | 21.61 | 21.53 | 21.56 | 90,562 | -0.05(-0.23%) |
Jun 20, 2024 | 21.61 | 21.61 | 21.54 | 21.61 | 165,026 | -0.08(-0.37%) |
Jun 18, 2024 | 21.64 | 21.73 | 21.63 | 21.69 | 1,632,619 | +0.08(+0.37%) |
Jun 17, 2024 | 21.57 | 21.61 | 21.50 | 21.61 | 142,353 | -0.02(-0.09%) |
Jun 14, 2024 | 21.59 | 21.64 | 21.57 | 21.63 | 150,856 | -0.01(-0.05%) |
Jun 13, 2024 | 21.64 | 21.70 | 21.61 | 21.64 | 63,849 | -0.01(-0.05%) |
Jun 12, 2024 | 21.82 | 21.82 | 21.63 | 21.65 | 151,905 | +0.15(+0.70%) |
Jun 11, 2024 | 21.45 | 21.53 | 21.44 | 21.50 | 1,366,734 | -0.01(-0.05%) |
Jun 10, 2024 | 21.50 | 21.51 | 21.47 | 21.51 | 123,517 | -0.09(-0.42%) |
Jun 07, 2024 | 21.70 | 21.70 | 21.59 | 21.60 | 101,733 | -0.28(-1.28%) |
Jun 06, 2024 | 21.79 | 21.90 | 21.79 | 21.88 | 79,029 | +0.02(+0.09%) |
Jun 05, 2024 | 21.84 | 21.87 | 21.77 | 21.86 | 162,682 | +0.03(+0.14%) |
Jun 04, 2024 | 21.88 | 21.88 | 21.77 | 21.83 | 77,496 | +0.05(+0.23%) |
Jun 03, 2024 | 21.70 | 21.79 | 21.67 | 21.78 | 118,096 | +0.14(+0.67%) |
May 31, 2024 | 21.64 | 21.70 | 21.59 | 21.64 | 612,658 | +0.03(+0.14%) |
May 30, 2024 | 21.62 | 21.64 | 21.48 | 21.61 | 151,444 | +0.09(+0.44%) |
May 29, 2024 | 21.60 | 21.60 | 21.50 | 21.51 | 122,263 | -0.15(-0.71%) |
May 28, 2024 | 21.80 | 21.80 | 21.66 | 21.66 | 310,437 | -0.08(-0.37%) |
May 24, 2024 | 21.67 | 21.75 | 21.67 | 21.74 | 134,684 | +0.07(+0.32%) |
May 23, 2024 | 21.78 | 21.78 | 21.66 | 21.67 | 167,067 | -0.07(-0.32%) |
May 22, 2024 | 21.81 | 21.81 | 21.73 | 21.74 | 275,339 | -0.13(-0.59%) |
May 21, 2024 | 21.86 | 21.87 | 21.82 | 21.87 | 85,618 | +0.04(+0.18%) |
May 20, 2024 | 21.84 | 21.86 | 21.83 | 21.83 | 128,914 | -0.05(-0.23%) |
May 17, 2024 | 21.89 | 21.93 | 21.85 | 21.88 | 188,170 | -0.07(-0.32%) |
May 16, 2024 | 21.97 | 22.02 | 21.94 | 21.95 | 362,802 | -0.06(-0.27%) |
May 15, 2024 | 21.92 | 22.02 | 21.79 | 22.01 | 160,702 | +0.29(+1.33%) |
May 14, 2024 | 21.73 | 21.76 | 21.69 | 21.72 | 131,015 | +0.01(+0.05%) |
May 13, 2024 | 21.77 | 21.77 | 21.71 | 21.71 | 68,865 | +0.02(+0.09%) |
May 10, 2024 | 21.78 | 21.78 | 21.68 | 21.69 | 210,172 | -0.11(-0.50%) |
May 09, 2024 | 21.74 | 21.80 | 21.66 | 21.80 | 108,923 | +0.06(+0.28%) |
May 08, 2024 | 21.64 | 21.76 | 21.64 | 21.74 | 151,538 | -0.08(-0.37%) |
May 07, 2024 | 21.86 | 21.89 | 21.79 | 21.82 | 111,453 | -0.02(-0.09%) |
May 06, 2024 | 21.84 | 21.87 | 21.82 | 21.84 | 399,994 | -0.02(-0.09%) |
May 03, 2024 | 21.85 | 21.90 | 21.77 | 21.86 | 507,680 | +0.18(+0.83%) |
May 02, 2024 | 21.55 | 21.71 | 21.52 | 21.68 | 686,928 | +0.30(+1.40%) |