Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 21.21 | 21.31 | 21.21 | 21.29 | 37,480 | +0.08(+0.38%) |
Jul 26, 2024 | 21.21 | 21.34 | 21.14 | 21.21 | 54,468 | +0.01(+0.05%) |
Jul 25, 2024 | 21.40 | 21.42 | 21.12 | 21.20 | 69,862 | -0.06(-0.28%) |
Jul 24, 2024 | 21.62 | 21.62 | 21.25 | 21.26 | 50,825 | -0.40(-1.85%) |
Jul 23, 2024 | 21.64 | 21.85 | 21.60 | 21.66 | 74,357 | -0.05(-0.23%) |
Jul 22, 2024 | 21.78 | 21.79 | 21.58 | 21.71 | 65,649 | +0.12(+0.56%) |
Jul 19, 2024 | 21.61 | 21.73 | 21.50 | 21.59 | 22,640 | +0.08(+0.37%) |
Jul 18, 2024 | 21.60 | 21.83 | 21.50 | 21.51 | 40,057 | -0.19(-0.88%) |
Jul 17, 2024 | 21.90 | 21.95 | 21.56 | 21.70 | 59,582 | -0.28(-1.27%) |
Jul 16, 2024 | 22.01 | 22.01 | 21.79 | 21.98 | 163,231 | -0.02(-0.09%) |
Jul 15, 2024 | 21.90 | 22.00 | 21.86 | 22.00 | 140,153 | +0.18(+0.82%) |
Jul 12, 2024 | 21.74 | 21.82 | 21.62 | 21.82 | 33,551 | +0.18(+0.83%) |
Jul 11, 2024 | 21.61 | 21.77 | 21.56 | 21.64 | 31,486 | +0.06(+0.28%) |
Jul 10, 2024 | 21.77 | 21.77 | 21.47 | 21.58 | 46,575 | +0.09(+0.42%) |
Jul 09, 2024 | 21.53 | 21.58 | 21.45 | 21.49 | 29,077 | -0.05(-0.23%) |
Jul 08, 2024 | 21.50 | 21.58 | 21.43 | 21.54 | 56,565 | -0.02(-0.09%) |
Jul 05, 2024 | 21.74 | 21.80 | 21.42 | 21.56 | 59,855 | -0.16(-0.74%) |
Jul 03, 2024 | 21.50 | 21.82 | 21.47 | 21.72 | 28,000 | +0.25(+1.16%) |
Jul 02, 2024 | 21.26 | 21.58 | 21.20 | 21.47 | 38,948 | +0.19(+0.89%) |
Jul 01, 2024 | 21.43 | 21.43 | 21.22 | 21.28 | 41,758 | -0.01(-0.05%) |
Jun 28, 2024 | 21.27 | 21.44 | 21.06 | 21.29 | 35,776 | +0.02(+0.09%) |
Jun 27, 2024 | 20.75 | 21.27 | 20.75 | 21.27 | 50,319 | +0.29(+1.38%) |
Jun 26, 2024 | 20.99 | 20.99 | 20.80 | 20.98 | 33,490 | +0.07(+0.31%) |
Jun 25, 2024 | 21.10 | 21.10 | 20.86 | 20.91 | 70,275 | -0.05(-0.26%) |
Jun 24, 2024 | 21.00 | 21.03 | 20.83 | 20.97 | 26,518 | +0.12(+0.58%) |
Jun 21, 2024 | 20.68 | 20.86 | 20.67 | 20.85 | 37,533 | +0.24(+1.16%) |
Jun 20, 2024 | 20.64 | 20.78 | 20.54 | 20.61 | 67,261 | -0.11(-0.53%) |
Jun 18, 2024 | 20.68 | 20.86 | 20.45 | 20.72 | 95,234 | -0.07(-0.33%) |
Jun 17, 2024 | 20.72 | 20.86 | 20.66 | 20.79 | 135,385 | +0.07(+0.34%) |
Jun 14, 2024 | 20.77 | 20.80 | 20.63 | 20.72 | 28,332 | -0.05(-0.24%) |
Jun 13, 2024 | 20.81 | 20.86 | 20.71 | 20.77 | 25,347 | -0.09(-0.43%) |
Jun 12, 2024 | 21.04 | 21.04 | 20.67 | 20.86 | 88,175 | -0.01(-0.05%) |
Jun 11, 2024 | 20.86 | 20.87 | 20.65 | 20.87 | 154,281 | +0.10(+0.48%) |
Jun 10, 2024 | 20.86 | 20.86 | 20.48 | 20.77 | 63,466 | +0.10(+0.48%) |
Jun 07, 2024 | 20.86 | 20.86 | 20.59 | 20.67 | 56,105 | -0.15(-0.72%) |
Jun 06, 2024 | 20.75 | 20.86 | 20.73 | 20.82 | 75,016 | +0.16(+0.77%) |
Jun 05, 2024 | 20.63 | 20.71 | 20.60 | 20.66 | 22,480 | +0.07(+0.34%) |
Jun 04, 2024 | 20.64 | 20.65 | 20.51 | 20.59 | 31,664 | -0.07(-0.34%) |
Jun 03, 2024 | 20.72 | 20.72 | 20.55 | 20.66 | 40,658 | +0.14(+0.68%) |
May 31, 2024 | 20.37 | 20.56 | 20.37 | 20.52 | 56,157 | +0.09(+0.44%) |
May 30, 2024 | 20.59 | 20.59 | 20.31 | 20.43 | 92,675 | -0.01(-0.05%) |
May 29, 2024 | 20.69 | 20.71 | 20.38 | 20.44 | 275,121 | -0.28(-1.34%) |
May 28, 2024 | 20.95 | 20.95 | 20.63 | 20.72 | 58,942 | -0.04(-0.19%) |
May 24, 2024 | 20.46 | 20.79 | 20.46 | 20.76 | 43,854 | +0.12(+0.58%) |
May 23, 2024 | 20.92 | 20.94 | 20.64 | 20.64 | 49,424 | -0.11(-0.53%) |
May 22, 2024 | 20.82 | 20.90 | 20.54 | 20.75 | 40,277 | -0.06(-0.28%) |
May 21, 2024 | 20.96 | 21.09 | 20.74 | 20.81 | 43,215 | -0.03(-0.14%) |
May 20, 2024 | 20.74 | 21.05 | 20.74 | 20.84 | 136,522 | +0.21(+1.00%) |
May 17, 2024 | 20.65 | 20.65 | 20.43 | 20.63 | 29,875 | +0.14(+0.67%) |
May 16, 2024 | 20.47 | 20.54 | 20.35 | 20.49 | 49,530 | -0.06(-0.29%) |
May 15, 2024 | 20.45 | 20.55 | 20.33 | 20.55 | 40,136 | +0.20(+0.97%) |
May 14, 2024 | 20.28 | 20.39 | 20.21 | 20.36 | 93,594 | +0.09(+0.44%) |
May 13, 2024 | 20.30 | 20.38 | 20.11 | 20.27 | 23,333 | -0.03(-0.15%) |
May 10, 2024 | 20.29 | 20.35 | 20.21 | 20.30 | 63,320 | +0.15(+0.73%) |
May 09, 2024 | 20.08 | 20.33 | 20.08 | 20.15 | 55,807 | -0.01(-0.05%) |
May 08, 2024 | 20.15 | 20.17 | 20.09 | 20.16 | 55,687 | +0.07(+0.34%) |
May 07, 2024 | 20.08 | 20.13 | 19.95 | 20.09 | 40,931 | +0.17(+0.84%) |
May 06, 2024 | 19.72 | 20.11 | 19.72 | 19.92 | 37,049 | +0.14(+0.70%) |
May 03, 2024 | 19.73 | 19.96 | 19.73 | 19.78 | 88,208 | +0.11(+0.55%) |
May 02, 2024 | 19.59 | 19.77 | 19.54 | 19.68 | 57,976 | +0.16(+0.81%) |