Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.12 | 21.12 | 21.04 | 21.04 | 555 | -0.22(-1.02%) |
Jul 18, 2024 | 21.19 | 21.26 | 21.10 | 21.26 | 16,488 | -0.11(-0.53%) |
Jul 17, 2024 | 21.13 | 21.38 | 21.13 | 21.37 | 1,413 | -0.02(-0.11%) |
Jul 16, 2024 | 21.46 | 21.46 | 21.39 | 21.39 | 543 | +0.13(+0.59%) |
Jul 15, 2024 | 21.35 | 21.35 | 21.25 | 21.27 | 6,637 | +0.04(+0.19%) |
Jul 12, 2024 | 21.17 | 21.23 | 20.93 | 21.23 | 56,300 | -0.09(-0.43%) |
Jul 11, 2024 | 21.26 | 21.32 | 21.20 | 21.32 | 1,064 | +0.04(+0.18%) |
Jul 10, 2024 | 21.04 | 21.28 | 20.91 | 21.28 | 17,956 | +0.17(+0.78%) |
Jul 09, 2024 | 21.10 | 21.19 | 21.07 | 21.11 | 2,057 | -0.16(-0.77%) |
Jul 08, 2024 | 21.25 | 21.38 | 21.15 | 21.28 | 2,651 | +0.09(+0.41%) |
Jul 05, 2024 | 20.97 | 21.19 | 20.97 | 21.19 | 1,629 | +0.19(+0.91%) |
Jul 03, 2024 | 20.68 | 21.04 | 20.68 | 21.00 | 5,138 | +0.18(+0.87%) |
Jul 02, 2024 | 20.84 | 20.84 | 20.69 | 20.82 | 465 | -0.06(-0.31%) |
Jul 01, 2024 | 20.76 | 20.91 | 20.70 | 20.88 | 2,525 | +0.01(+0.06%) |
Jun 28, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 936 | +0.02(+0.08%) |
Jun 27, 2024 | 20.82 | 21.09 | 20.82 | 20.86 | 14,495 | +0.07(+0.32%) |
Jun 26, 2024 | 21.20 | 21.20 | 20.79 | 20.79 | 5,289 | -0.25(-1.17%) |
Jun 25, 2024 | 21.25 | 21.41 | 21.04 | 21.04 | 3,729 | -0.24(-1.14%) |
Jun 24, 2024 | 21.45 | 21.54 | 21.27 | 21.28 | 7,488 | -0.04(-0.19%) |
Jun 21, 2024 | 21.31 | 21.57 | 21.30 | 21.32 | 7,544 | -0.04(-0.19%) |
Jun 20, 2024 | 21.55 | 21.65 | 21.36 | 21.36 | 3,068 | -0.11(-0.51%) |
Jun 18, 2024 | 21.32 | 21.47 | 21.32 | 21.47 | 4,550 | +0.08(+0.37%) |
Jun 17, 2024 | 21.60 | 21.60 | 21.28 | 21.39 | 35,475 | -0.24(-1.10%) |
Jun 14, 2024 | 21.43 | 21.63 | 21.43 | 21.63 | 3,309 | +0.26(+1.20%) |
Jun 13, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 49 | +0.23(+1.09%) |
Jun 12, 2024 | 21.34 | 21.43 | 21.14 | 21.14 | 2,233 | -0.15(-0.70%) |
Jun 11, 2024 | 20.89 | 21.29 | 20.89 | 21.29 | 1,712 | +0.21(+0.99%) |
Jun 10, 2024 | 21.03 | 21.08 | 21.03 | 21.08 | 9,770 | +0.16(+0.77%) |
Jun 07, 2024 | 20.87 | 21.09 | 20.83 | 20.92 | 124,444 | -0.37(-1.74%) |
Jun 06, 2024 | 21.38 | 21.47 | 21.29 | 21.29 | 52,619 | -0.13(-0.61%) |
Jun 05, 2024 | 21.36 | 21.42 | 21.26 | 21.42 | 60,576 | +0.01(+0.06%) |
Jun 04, 2024 | 21.52 | 21.56 | 21.30 | 21.41 | 67,774 | +0.01(+0.03%) |
Jun 03, 2024 | 21.31 | 21.52 | 21.31 | 21.40 | 2,097 | +0.04(+0.18%) |
May 31, 2024 | 21.44 | 21.45 | 21.33 | 21.36 | 1,253 | +0.01(+0.02%) |
May 30, 2024 | 21.26 | 21.36 | 21.10 | 21.36 | 75,185 | +0.10(+0.45%) |
May 29, 2024 | 21.37 | 21.37 | 21.20 | 21.26 | 3,762 | +0.03(+0.16%) |
May 28, 2024 | 21.63 | 21.63 | 21.23 | 21.23 | 4,458 | -0.03(-0.14%) |
May 24, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 289 | -0.03(-0.14%) |
May 23, 2024 | 21.25 | 21.29 | 21.12 | 21.29 | 11,602 | +0.15(+0.71%) |
May 22, 2024 | 21.40 | 21.40 | 21.14 | 21.14 | 2,453 | -0.11(-0.53%) |
May 21, 2024 | 21.43 | 21.46 | 21.22 | 21.25 | 4,788 | +0.11(+0.51%) |
May 20, 2024 | 21.22 | 21.23 | 21.15 | 21.15 | 1,594 | -0.12(-0.59%) |
May 17, 2024 | 21.22 | 21.27 | 21.21 | 21.27 | 3,794 | +0.16(+0.75%) |
May 16, 2024 | 21.15 | 21.17 | 20.99 | 21.11 | 10,492 | -0.06(-0.28%) |
May 15, 2024 | 20.70 | 21.31 | 20.70 | 21.17 | 17,274 | +0.47(+2.29%) |
May 14, 2024 | 20.79 | 20.79 | 20.64 | 20.70 | 1,626 | -0.09(-0.44%) |
May 13, 2024 | 20.89 | 21.07 | 20.72 | 20.79 | 15,834 | -0.06(-0.28%) |
May 10, 2024 | 20.84 | 20.89 | 20.79 | 20.85 | 4,952 | +0.16(+0.78%) |
May 09, 2024 | 20.87 | 20.89 | 20.62 | 20.69 | 7,636 | +0.08(+0.40%) |
May 08, 2024 | 20.89 | 20.89 | 20.60 | 20.60 | 8,106 | -0.05(-0.24%) |
May 07, 2024 | 20.32 | 20.92 | 20.32 | 20.65 | 31,192 | +0.32(+1.58%) |
May 06, 2024 | 20.40 | 20.54 | 20.27 | 20.33 | 11,892 | +0.00(+0.02%) |
May 03, 2024 | 20.47 | 20.52 | 20.27 | 20.33 | 13,282 | +0.01(+0.04%) |
May 02, 2024 | 21.88 | 21.90 | 19.99 | 20.32 | 128,574 | -1.79(-8.10%) |