Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 22.19 | 22.37 | 22.15 | 22.35 | 10,973 | +0.25(+1.13%) |
Jul 10, 2024 | 21.95 | 22.10 | 21.95 | 22.10 | 16,625 | +0.12(+0.55%) |
Jul 09, 2024 | 21.88 | 21.98 | 21.79 | 21.98 | 15,485 | +0.33(+1.52%) |
Jul 08, 2024 | 21.50 | 21.65 | 21.46 | 21.65 | 11,950 | +0.21(+0.98%) |
Jul 05, 2024 | 21.49 | 21.52 | 21.36 | 21.44 | 19,299 | -0.09(-0.42%) |
Jul 03, 2024 | 21.25 | 21.53 | 21.23 | 21.53 | 13,428 | +0.25(+1.17%) |
Jul 02, 2024 | 21.24 | 21.29 | 21.15 | 21.28 | 12,978 | +0.11(+0.52%) |
Jul 01, 2024 | 21.32 | 21.41 | 21.17 | 21.17 | 28,432 | -0.24(-1.12%) |
Jun 28, 2024 | 21.41 | 21.53 | 21.27 | 21.41 | 34,755 | +0.18(+0.85%) |
Jun 27, 2024 | 21.22 | 21.42 | 21.17 | 21.23 | 9,809 | -0.20(-0.93%) |
Jun 26, 2024 | 21.31 | 21.45 | 21.24 | 21.43 | 15,289 | +0.15(+0.70%) |
Jun 25, 2024 | 21.25 | 21.28 | 21.10 | 21.28 | 10,752 | +0.25(+1.19%) |
Jun 24, 2024 | 21.09 | 21.21 | 21.03 | 21.03 | 11,293 | -0.13(-0.61%) |
Jun 21, 2024 | 21.08 | 21.16 | 20.97 | 21.16 | 19,016 | +0.14(+0.66%) |
Jun 20, 2024 | 21.04 | 21.17 | 20.89 | 21.02 | 103,677 | +0.03(+0.14%) |
Jun 18, 2024 | 20.86 | 21.11 | 20.83 | 20.99 | 15,791 | +0.06(+0.29%) |
Jun 17, 2024 | 20.65 | 21.06 | 20.65 | 20.93 | 19,126 | +0.26(+1.26%) |
Jun 14, 2024 | 20.59 | 20.75 | 20.55 | 20.67 | 58,685 | -0.01(-0.05%) |
Jun 13, 2024 | 20.80 | 20.88 | 20.61 | 20.68 | 5,819 | -0.09(-0.43%) |
Jun 12, 2024 | 20.88 | 20.96 | 20.76 | 20.77 | 13,499 | +0.06(+0.29%) |
Jun 11, 2024 | 20.75 | 20.75 | 20.43 | 20.71 | 14,404 | -0.20(-0.95%) |
Jun 10, 2024 | 20.85 | 20.92 | 20.69 | 20.91 | 12,759 | -0.05(-0.24%) |
Jun 07, 2024 | 21.13 | 21.13 | 20.91 | 20.96 | 11,620 | -0.28(-1.32%) |
Jun 06, 2024 | 21.32 | 21.32 | 21.22 | 21.24 | 12,299 | -0.10(-0.47%) |
Jun 05, 2024 | 21.13 | 21.35 | 21.13 | 21.34 | 10,389 | +0.22(+1.04%) |
Jun 04, 2024 | 21.07 | 21.19 | 20.23 | 21.12 | 60,169 | +0.19(+0.91%) |
Jun 03, 2024 | 20.88 | 20.96 | 20.59 | 20.93 | 47,963 | +0.09(+0.43%) |
May 31, 2024 | 20.70 | 20.93 | 20.51 | 20.84 | 107,859 | +0.15(+0.72%) |
May 30, 2024 | 20.56 | 20.70 | 20.41 | 20.69 | 123,085 | +0.30(+1.47%) |
May 29, 2024 | 20.44 | 20.44 | 20.25 | 20.39 | 19,160 | -0.09(-0.44%) |
May 28, 2024 | 20.56 | 20.67 | 20.44 | 20.48 | 40,827 | -0.22(-1.06%) |
May 24, 2024 | 20.64 | 20.86 | 20.49 | 20.70 | 115,049 | +0.15(+0.73%) |
May 23, 2024 | 21.07 | 21.07 | 20.51 | 20.55 | 16,454 | -0.53(-2.51%) |
May 22, 2024 | 21.22 | 21.31 | 21.07 | 21.08 | 10,333 | -0.18(-0.84%) |
May 21, 2024 | 21.13 | 21.36 | 21.12 | 21.26 | 11,101 | -0.14(-0.65%) |
May 20, 2024 | 21.42 | 21.53 | 21.20 | 21.40 | 21,289 | +0.22(+1.04%) |
May 17, 2024 | 21.20 | 21.36 | 21.18 | 21.18 | 11,766 | +0.06(+0.28%) |
May 16, 2024 | 21.12 | 21.27 | 21.06 | 21.12 | 17,188 | -0.03(-0.14%) |
May 15, 2024 | 21.09 | 21.24 | 20.87 | 21.15 | 19,350 | +0.04(+0.19%) |
May 14, 2024 | 20.96 | 21.11 | 20.80 | 21.11 | 23,202 | +0.32(+1.54%) |
May 13, 2024 | 20.79 | 20.99 | 20.75 | 20.79 | 22,491 | +0.12(+0.58%) |
May 10, 2024 | 20.73 | 20.83 | 20.61 | 20.67 | 17,236 | +0.10(+0.49%) |
May 09, 2024 | 20.35 | 20.60 | 20.28 | 20.57 | 10,236 | +0.36(+1.78%) |
May 08, 2024 | 20.44 | 20.44 | 20.18 | 20.21 | 12,996 | -0.35(-1.70%) |
May 07, 2024 | 20.66 | 20.66 | 20.51 | 20.56 | 13,651 | -0.07(-0.34%) |
May 06, 2024 | 20.50 | 20.63 | 20.39 | 20.63 | 11,712 | +0.13(+0.63%) |
May 03, 2024 | 20.32 | 20.50 | 20.27 | 20.50 | 12,920 | +0.45(+2.24%) |
May 02, 2024 | 19.74 | 20.15 | 19.74 | 20.05 | 23,347 | +0.44(+2.24%) |