Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.23 | 21.33 | 21.07 | 21.18 | 651,822 | -0.01(-0.05%) |
Jul 18, 2024 | 21.38 | 21.49 | 21.07 | 21.19 | 830,897 | -0.13(-0.61%) |
Jul 17, 2024 | 21.40 | 21.61 | 21.32 | 21.32 | 732,919 | -0.11(-0.51%) |
Jul 16, 2024 | 21.40 | 21.55 | 21.36 | 21.43 | 762,134 | +0.05(+0.23%) |
Jul 15, 2024 | 21.29 | 21.43 | 21.18 | 21.38 | 765,974 | +0.16(+0.75%) |
Jul 12, 2024 | 21.20 | 21.35 | 21.15 | 21.22 | 750,545 | +0.11(+0.52%) |
Jul 11, 2024 | 21.13 | 21.14 | 20.97 | 21.11 | 651,037 | +0.05(+0.24%) |
Jul 10, 2024 | 20.60 | 21.07 | 20.56 | 21.06 | 983,838 | +0.56(+2.73%) |
Jul 09, 2024 | 20.90 | 20.91 | 20.41 | 20.50 | 1,466,607 | -0.45(-2.15%) |
Jul 08, 2024 | 21.20 | 21.20 | 20.88 | 20.95 | 1,329,198 | -0.27(-1.27%) |
Jul 05, 2024 | 21.24 | 21.38 | 21.17 | 21.22 | 1,012,624 | +0.04(+0.19%) |
Jul 03, 2024 | 20.90 | 21.19 | 20.90 | 21.18 | 694,793 | +0.29(+1.39%) |
Jul 02, 2024 | 20.58 | 20.93 | 20.51 | 20.89 | 892,480 | +0.32(+1.56%) |
Jul 01, 2024 | 20.54 | 20.68 | 20.44 | 20.57 | 852,062 | +0.12(+0.59%) |
Jun 28, 2024 | 20.42 | 20.57 | 20.34 | 20.45 | 851,501 | +0.17(+0.84%) |
Jun 27, 2024 | 20.24 | 20.40 | 20.19 | 20.28 | 922,052 | +0.13(+0.65%) |
Jun 26, 2024 | 20.04 | 20.22 | 20.01 | 20.15 | 675,554 | +0.11(+0.55%) |
Jun 25, 2024 | 20.20 | 20.28 | 20.02 | 20.04 | 882,243 | -0.15(-0.74%) |
Jun 24, 2024 | 19.88 | 20.21 | 19.84 | 20.19 | 1,206,188 | +0.37(+1.87%) |
Jun 21, 2024 | 19.84 | 19.85 | 19.71 | 19.82 | 818,090 | +0.02(+0.10%) |
Jun 20, 2024 | 19.60 | 19.86 | 19.60 | 19.80 | 767,693 | +0.23(+1.18%) |
Jun 18, 2024 | 19.60 | 19.64 | 19.54 | 19.57 | 452,294 | -0.01(-0.05%) |
Jun 17, 2024 | 19.46 | 19.61 | 19.35 | 19.58 | 664,997 | +0.01(+0.05%) |
Jun 14, 2024 | 19.58 | 19.67 | 19.47 | 19.57 | 604,419 | -0.03(-0.15%) |
Jun 13, 2024 | 19.88 | 19.91 | 19.59 | 19.60 | 766,119 | -0.26(-1.31%) |
Jun 12, 2024 | 19.89 | 19.98 | 19.80 | 19.86 | 810,877 | +0.12(+0.61%) |
Jun 11, 2024 | 19.80 | 19.83 | 19.73 | 19.74 | 423,770 | -0.12(-0.60%) |
Jun 10, 2024 | 19.73 | 19.93 | 19.70 | 19.86 | 635,926 | +0.07(+0.35%) |
Jun 07, 2024 | 19.73 | 19.90 | 19.68 | 19.79 | 653,725 | +0.02(+0.10%) |
Jun 06, 2024 | 19.79 | 19.85 | 19.70 | 19.77 | 545,786 | -0.02(-0.10%) |
Jun 05, 2024 | 19.70 | 19.80 | 19.50 | 19.79 | 750,172 | +0.11(+0.56%) |
Jun 04, 2024 | 19.80 | 19.87 | 19.65 | 19.68 | 640,295 | -0.17(-0.86%) |
Jun 03, 2024 | 19.80 | 19.85 | 19.68 | 19.85 | 895,475 | +0.11(+0.56%) |
May 31, 2024 | 19.56 | 19.80 | 19.52 | 19.74 | 819,484 | +0.20(+1.02%) |
May 30, 2024 | 19.40 | 19.57 | 19.35 | 19.54 | 593,344 | +0.18(+0.93%) |
May 29, 2024 | 19.28 | 19.44 | 19.25 | 19.36 | 640,841 | -0.05(-0.26%) |
May 28, 2024 | 19.42 | 19.56 | 19.30 | 19.41 | 762,094 | +0.00(+0.00%) |
May 24, 2024 | 19.16 | 19.44 | 19.12 | 19.41 | 788,707 | +0.37(+1.94%) |
May 23, 2024 | 19.38 | 19.38 | 19.03 | 19.04 | 889,599 | -0.26(-1.35%) |
May 22, 2024 | 19.64 | 19.65 | 19.26 | 19.30 | 861,223 | -0.34(-1.73%) |
May 21, 2024 | 19.50 | 19.73 | 19.41 | 19.64 | 1,238,160 | +0.19(+0.98%) |
May 20, 2024 | 19.36 | 19.50 | 19.34 | 19.45 | 1,028,911 | +0.09(+0.46%) |
May 17, 2024 | 19.13 | 19.46 | 19.09 | 19.36 | 1,689,312 | +0.29(+1.52%) |
May 16, 2024 | 19.13 | 19.25 | 19.04 | 19.07 | 811,227 | -0.02(-0.10%) |
May 15, 2024 | 19.37 | 19.42 | 19.07 | 19.09 | 1,167,176 | -0.22(-1.14%) |
May 14, 2024 | 19.13 | 19.42 | 19.06 | 19.31 | 1,044,142 | +0.22(+1.15%) |
May 13, 2024 | 19.47 | 19.48 | 19.05 | 19.09 | 1,645,993 | -0.33(-1.70%) |
May 10, 2024 | 19.52 | 19.53 | 19.29 | 19.42 | 1,578,719 | +0.04(+0.20%) |
May 09, 2024 | 19.23 | 19.52 | 19.23 | 19.38 | 1,268,022 | +0.16(+0.81%) |
May 08, 2024 | 19.27 | 19.41 | 19.17 | 19.22 | 1,066,308 | -0.06(-0.30%) |
May 07, 2024 | 19.31 | 19.41 | 19.28 | 19.28 | 989,590 | +0.08(+0.41%) |
May 06, 2024 | 19.12 | 19.33 | 19.07 | 19.21 | 1,704,640 | +0.24(+1.29%) |
May 03, 2024 | 18.95 | 19.22 | 18.75 | 18.96 | 1,403,412 | +0.13(+0.67%) |
May 02, 2024 | 18.93 | 18.94 | 18.73 | 18.83 | 1,041,263 | +0.00(+0.00%) |