Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 20.46 | 20.87 | 20.33 | 20.66 | 646,464 | -0.14(-0.67%) |
Jul 22, 2024 | 20.40 | 20.89 | 20.35 | 20.80 | 577,285 | +0.56(+2.77%) |
Jul 19, 2024 | 20.48 | 20.48 | 20.15 | 20.24 | 366,888 | -0.20(-0.98%) |
Jul 18, 2024 | 20.90 | 21.02 | 20.22 | 20.44 | 430,052 | -0.36(-1.73%) |
Jul 17, 2024 | 20.73 | 20.99 | 20.62 | 20.80 | 499,537 | -0.04(-0.19%) |
Jul 16, 2024 | 20.85 | 21.02 | 20.69 | 20.84 | 347,877 | +0.06(+0.29%) |
Jul 15, 2024 | 20.89 | 21.02 | 20.60 | 20.78 | 448,399 | -0.15(-0.72%) |
Jul 12, 2024 | 20.92 | 21.08 | 20.68 | 20.93 | 618,254 | +0.09(+0.43%) |
Jul 11, 2024 | 20.73 | 20.93 | 20.50 | 20.84 | 502,858 | +0.11(+0.53%) |
Jul 10, 2024 | 20.64 | 20.87 | 20.47 | 20.73 | 742,369 | +0.20(+0.97%) |
Jul 09, 2024 | 20.67 | 20.75 | 20.45 | 20.53 | 521,887 | -0.13(-0.63%) |
Jul 08, 2024 | 20.84 | 20.89 | 20.55 | 20.66 | 610,536 | -0.42(-1.99%) |
Jul 05, 2024 | 21.78 | 21.82 | 21.07 | 21.08 | 446,349 | -0.99(-4.49%) |
Jul 03, 2024 | 21.88 | 22.18 | 21.77 | 22.07 | 371,735 | +0.20(+0.91%) |
Jul 02, 2024 | 21.65 | 21.90 | 21.36 | 21.87 | 673,806 | +0.14(+0.64%) |
Jul 01, 2024 | 21.65 | 21.80 | 21.34 | 21.73 | 522,534 | +0.42(+1.97%) |
Jun 28, 2024 | 21.39 | 21.56 | 21.04 | 21.31 | 951,844 | -0.04(-0.19%) |
Jun 27, 2024 | 21.63 | 21.79 | 21.13 | 21.35 | 406,704 | -0.17(-0.79%) |
Jun 26, 2024 | 21.27 | 21.62 | 21.15 | 21.52 | 656,683 | +0.37(+1.75%) |
Jun 25, 2024 | 20.99 | 21.16 | 20.80 | 21.15 | 412,572 | +0.09(+0.43%) |
Jun 24, 2024 | 21.10 | 21.24 | 20.97 | 21.06 | 297,141 | +0.02(+0.10%) |
Jun 21, 2024 | 21.15 | 21.19 | 20.86 | 21.04 | 676,694 | +0.01(+0.05%) |
Jun 20, 2024 | 20.44 | 21.16 | 20.44 | 21.03 | 465,498 | +0.63(+3.09%) |
Jun 18, 2024 | 20.40 | 20.66 | 20.34 | 20.40 | 383,279 | +0.12(+0.59%) |
Jun 17, 2024 | 20.35 | 20.51 | 20.14 | 20.28 | 502,991 | -0.17(-0.83%) |
Jun 14, 2024 | 20.88 | 20.91 | 20.43 | 20.45 | 371,266 | -0.77(-3.63%) |
Jun 13, 2024 | 21.26 | 21.31 | 21.05 | 21.22 | 491,806 | -0.11(-0.52%) |
Jun 12, 2024 | 21.30 | 21.44 | 21.10 | 21.33 | 440,330 | +0.36(+1.72%) |
Jun 11, 2024 | 20.80 | 21.11 | 20.60 | 20.97 | 650,233 | -0.81(-3.72%) |
Jun 10, 2024 | 21.59 | 21.91 | 21.53 | 21.78 | 297,261 | +0.04(+0.18%) |
Jun 07, 2024 | 22.05 | 22.12 | 21.67 | 21.74 | 321,445 | -0.33(-1.50%) |
Jun 06, 2024 | 22.46 | 22.65 | 22.02 | 22.07 | 392,631 | -0.38(-1.69%) |
Jun 05, 2024 | 22.07 | 22.68 | 22.00 | 22.45 | 612,278 | +0.50(+2.28%) |
Jun 04, 2024 | 22.28 | 22.53 | 21.84 | 21.95 | 414,294 | -0.45(-2.01%) |
Jun 03, 2024 | 22.59 | 22.60 | 22.13 | 22.40 | 434,890 | -0.12(-0.53%) |
May 31, 2024 | 22.36 | 22.53 | 22.21 | 22.52 | 501,654 | +0.23(+1.03%) |
May 30, 2024 | 22.09 | 22.37 | 21.95 | 22.29 | 584,942 | +0.27(+1.23%) |
May 29, 2024 | 21.58 | 22.12 | 21.55 | 22.02 | 830,998 | +0.16(+0.73%) |
May 28, 2024 | 22.25 | 22.25 | 21.62 | 21.86 | 765,555 | -0.25(-1.13%) |
May 24, 2024 | 21.92 | 22.32 | 21.89 | 22.11 | 643,295 | +0.47(+2.17%) |
May 23, 2024 | 22.30 | 22.38 | 21.51 | 21.64 | 863,332 | -0.49(-2.21%) |
May 22, 2024 | 22.54 | 22.57 | 21.96 | 22.13 | 710,073 | -0.65(-2.85%) |
May 21, 2024 | 22.86 | 23.11 | 22.75 | 22.78 | 583,745 | -0.10(-0.44%) |
May 20, 2024 | 22.72 | 22.96 | 22.71 | 22.88 | 671,010 | +0.12(+0.52%) |
May 17, 2024 | 22.67 | 22.79 | 22.58 | 22.76 | 564,642 | +0.15(+0.65%) |
May 16, 2024 | 22.32 | 22.64 | 22.20 | 22.61 | 664,340 | +0.49(+2.22%) |
May 15, 2024 | 22.42 | 22.44 | 21.97 | 22.12 | 904,928 | -0.29(-1.31%) |
May 14, 2024 | 22.50 | 22.58 | 22.19 | 22.42 | 906,276 | -0.12(-0.52%) |
May 13, 2024 | 22.58 | 22.70 | 22.32 | 22.54 | 848,936 | +0.11(+0.48%) |
May 10, 2024 | 22.59 | 22.74 | 22.24 | 22.43 | 841,680 | +0.13(+0.57%) |
May 09, 2024 | 22.45 | 23.01 | 22.08 | 22.30 | 1,107,021 | +0.06(+0.26%) |
May 08, 2024 | 21.90 | 22.26 | 21.81 | 22.24 | 1,021,910 | +0.21(+0.94%) |
May 07, 2024 | 21.53 | 22.13 | 21.49 | 22.04 | 1,117,310 | +0.58(+2.70%) |
May 06, 2024 | 21.56 | 21.73 | 21.34 | 21.46 | 703,062 | -0.40(-1.84%) |
May 03, 2024 | 21.87 | 21.97 | 21.58 | 21.86 | 535,851 | +0.09(+0.41%) |
May 02, 2024 | 21.54 | 21.83 | 21.35 | 21.77 | 670,565 | +0.40(+1.88%) |