Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.34 | 22.38 | 22.02 | 22.02 | 22,440 | -0.28(-1.26%) |
Jul 18, 2024 | 22.43 | 22.43 | 22.21 | 22.30 | 29,693 | -0.12(-0.54%) |
Jul 17, 2024 | 22.35 | 22.48 | 22.23 | 22.42 | 73,225 | +0.18(+0.81%) |
Jul 16, 2024 | 22.16 | 22.48 | 21.98 | 22.24 | 53,657 | +0.27(+1.23%) |
Jul 15, 2024 | 21.80 | 22.17 | 21.80 | 21.97 | 68,360 | +0.25(+1.15%) |
Jul 12, 2024 | 21.67 | 21.84 | 21.64 | 21.72 | 41,905 | +0.15(+0.70%) |
Jul 11, 2024 | 20.94 | 21.67 | 20.94 | 21.57 | 41,926 | +0.58(+2.76%) |
Jul 10, 2024 | 20.84 | 21.07 | 20.75 | 20.99 | 15,998 | +0.04(+0.19%) |
Jul 09, 2024 | 21.08 | 21.08 | 20.82 | 20.95 | 19,114 | -0.01(-0.05%) |
Jul 08, 2024 | 20.92 | 21.36 | 20.91 | 20.96 | 33,150 | +0.00(+0.00%) |
Jul 05, 2024 | 21.45 | 21.45 | 20.81 | 20.96 | 28,528 | -0.44(-2.06%) |
Jul 03, 2024 | 21.60 | 21.69 | 21.36 | 21.40 | 13,579 | -0.20(-0.93%) |
Jul 02, 2024 | 21.12 | 21.71 | 21.12 | 21.60 | 48,006 | +0.37(+1.74%) |
Jul 01, 2024 | 21.29 | 21.32 | 21.07 | 21.23 | 41,387 | +0.10(+0.47%) |
Jun 28, 2024 | 20.66 | 21.36 | 20.65 | 21.13 | 930,036 | +0.39(+1.88%) |
Jun 27, 2024 | 20.59 | 21.05 | 20.50 | 20.74 | 57,377 | +0.06(+0.29%) |
Jun 26, 2024 | 20.50 | 20.74 | 20.27 | 20.68 | 55,840 | +0.08(+0.39%) |
Jun 25, 2024 | 20.55 | 20.66 | 20.52 | 20.60 | 25,840 | +0.07(+0.34%) |
Jun 24, 2024 | 20.89 | 20.89 | 20.53 | 20.53 | 24,003 | -0.34(-1.63%) |
Jun 21, 2024 | 20.76 | 20.87 | 20.66 | 20.87 | 35,710 | +0.22(+1.07%) |
Jun 20, 2024 | 20.81 | 21.12 | 20.65 | 20.65 | 31,363 | -0.16(-0.77%) |
Jun 18, 2024 | 21.00 | 21.20 | 20.81 | 20.81 | 24,127 | -0.15(-0.72%) |
Jun 17, 2024 | 20.92 | 21.16 | 20.92 | 20.96 | 22,991 | -0.04(-0.19%) |
Jun 14, 2024 | 21.01 | 21.11 | 21.00 | 21.00 | 21,056 | +0.00(+0.00%) |
Jun 13, 2024 | 20.95 | 21.12 | 20.95 | 21.00 | 25,276 | -0.06(-0.28%) |
Jun 12, 2024 | 21.33 | 21.33 | 20.91 | 21.06 | 34,251 | +0.13(+0.62%) |
Jun 11, 2024 | 20.92 | 21.07 | 20.92 | 20.93 | 37,764 | -0.04(-0.19%) |
Jun 10, 2024 | 20.91 | 21.08 | 20.89 | 20.97 | 30,429 | +0.03(+0.14%) |
Jun 07, 2024 | 21.05 | 21.13 | 20.91 | 20.94 | 17,441 | +0.16(+0.77%) |
Jun 06, 2024 | 21.22 | 21.22 | 20.78 | 20.78 | 16,184 | -0.09(-0.43%) |
Jun 05, 2024 | 20.87 | 21.02 | 20.87 | 20.87 | 13,264 | -0.06(-0.29%) |
Jun 04, 2024 | 20.82 | 20.97 | 20.78 | 20.93 | 17,566 | +0.00(+0.00%) |
Jun 03, 2024 | 21.20 | 21.29 | 20.88 | 20.93 | 14,301 | -0.19(-0.89%) |
May 31, 2024 | 21.20 | 21.32 | 21.08 | 21.12 | 15,964 | +0.03(+0.14%) |
May 30, 2024 | 20.72 | 21.26 | 20.72 | 21.09 | 11,477 | +0.08(+0.38%) |
May 29, 2024 | 21.02 | 21.15 | 20.80 | 21.01 | 26,321 | +0.10(+0.48%) |
May 28, 2024 | 21.14 | 21.19 | 20.86 | 20.91 | 27,455 | -0.10(-0.47%) |
May 24, 2024 | 21.13 | 21.13 | 21.00 | 21.01 | 15,436 | -0.17(-0.80%) |
May 23, 2024 | 21.34 | 21.42 | 21.04 | 21.18 | 14,699 | -0.17(-0.79%) |
May 22, 2024 | 21.14 | 21.35 | 21.14 | 21.35 | 14,197 | +0.12(+0.56%) |
May 21, 2024 | 20.93 | 21.31 | 20.93 | 21.23 | 20,917 | +0.27(+1.28%) |
May 20, 2024 | 21.03 | 21.52 | 20.49 | 20.96 | 23,903 | -0.42(-1.95%) |
May 17, 2024 | 21.27 | 21.61 | 21.27 | 21.38 | 24,683 | +0.04(+0.19%) |
May 16, 2024 | 21.51 | 21.61 | 21.34 | 21.34 | 22,696 | -0.13(-0.60%) |
May 15, 2024 | 20.72 | 21.47 | 20.72 | 21.47 | 57,337 | +0.71(+3.40%) |
May 14, 2024 | 20.56 | 20.76 | 20.52 | 20.76 | 20,472 | +0.25(+1.21%) |
May 13, 2024 | 20.65 | 20.68 | 20.51 | 20.51 | 15,869 | -0.12(-0.58%) |
May 10, 2024 | 20.67 | 20.74 | 20.63 | 20.63 | 26,541 | -0.03(-0.14%) |
May 09, 2024 | 20.24 | 20.66 | 20.24 | 20.66 | 27,134 | +0.31(+1.51%) |
May 08, 2024 | 20.31 | 20.36 | 20.23 | 20.35 | 17,265 | +0.11(+0.54%) |
May 07, 2024 | 20.35 | 20.46 | 20.22 | 20.24 | 27,135 | +0.02(+0.10%) |
May 06, 2024 | 20.31 | 20.46 | 20.22 | 20.22 | 33,208 | -0.05(-0.25%) |
May 03, 2024 | 20.20 | 20.33 | 20.17 | 20.27 | 22,676 | +0.09(+0.44%) |
May 02, 2024 | 20.17 | 20.25 | 20.08 | 20.18 | 37,069 | +0.14(+0.69%) |