Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 21.01 | 21.38 | 20.93 | 21.38 | 9,975 | +0.54(+2.59%) |
Jul 29, 2024 | 21.37 | 21.61 | 20.82 | 20.84 | 9,749 | -0.78(-3.61%) |
Jul 26, 2024 | 21.53 | 21.63 | 21.22 | 21.62 | 11,485 | +0.38(+1.79%) |
Jul 25, 2024 | 21.50 | 21.64 | 21.24 | 21.24 | 20,473 | +0.19(+0.90%) |
Jul 24, 2024 | 21.34 | 21.85 | 21.05 | 21.05 | 13,573 | -0.16(-0.75%) |
Jul 23, 2024 | 20.36 | 21.47 | 20.34 | 21.21 | 15,083 | +0.55(+2.66%) |
Jul 22, 2024 | 20.80 | 20.80 | 20.42 | 20.66 | 13,605 | -0.32(-1.53%) |
Jul 19, 2024 | 21.48 | 21.48 | 20.88 | 20.98 | 18,717 | -0.49(-2.28%) |
Jul 18, 2024 | 21.34 | 22.00 | 21.34 | 21.47 | 19,361 | -0.40(-1.83%) |
Jul 17, 2024 | 21.40 | 22.00 | 21.05 | 21.87 | 18,690 | +0.37(+1.72%) |
Jul 16, 2024 | 21.00 | 21.50 | 20.99 | 21.50 | 34,462 | +0.69(+3.32%) |
Jul 15, 2024 | 20.62 | 21.29 | 20.62 | 20.81 | 26,082 | +0.27(+1.31%) |
Jul 12, 2024 | 20.63 | 20.68 | 20.20 | 20.54 | 15,792 | +0.04(+0.20%) |
Jul 11, 2024 | 19.98 | 20.59 | 19.78 | 20.50 | 27,643 | +0.93(+4.75%) |
Jul 10, 2024 | 19.67 | 19.68 | 19.30 | 19.57 | 9,140 | +0.21(+1.08%) |
Jul 09, 2024 | 19.72 | 19.72 | 19.27 | 19.36 | 7,248 | -0.31(-1.58%) |
Jul 08, 2024 | 19.79 | 19.79 | 19.45 | 19.67 | 5,089 | +0.07(+0.36%) |
Jul 05, 2024 | 20.18 | 20.18 | 19.57 | 19.60 | 22,588 | -0.58(-2.87%) |
Jul 03, 2024 | 20.27 | 20.27 | 20.03 | 20.18 | 8,960 | +0.01(+0.05%) |
Jul 02, 2024 | 20.20 | 20.31 | 20.07 | 20.17 | 7,861 | +0.12(+0.60%) |
Jul 01, 2024 | 20.49 | 20.49 | 19.84 | 20.05 | 22,061 | -0.44(-2.15%) |
Jun 28, 2024 | 19.70 | 20.50 | 19.50 | 20.49 | 86,774 | +0.95(+4.86%) |
Jun 27, 2024 | 19.59 | 19.59 | 19.35 | 19.54 | 10,704 | +0.01(+0.05%) |
Jun 26, 2024 | 19.22 | 19.65 | 19.22 | 19.53 | 12,489 | +0.11(+0.57%) |
Jun 25, 2024 | 19.78 | 19.78 | 19.42 | 19.42 | 10,970 | -0.52(-2.61%) |
Jun 24, 2024 | 19.98 | 19.98 | 19.75 | 19.94 | 11,451 | -0.06(-0.30%) |
Jun 21, 2024 | 19.90 | 20.42 | 19.90 | 20.00 | 26,999 | +0.09(+0.45%) |
Jun 20, 2024 | 19.77 | 20.05 | 19.77 | 19.91 | 6,854 | -0.02(-0.10%) |
Jun 18, 2024 | 20.23 | 20.53 | 19.87 | 19.93 | 15,432 | -0.48(-2.35%) |
Jun 17, 2024 | 19.75 | 20.41 | 19.50 | 20.41 | 13,795 | +0.62(+3.13%) |
Jun 14, 2024 | 19.98 | 20.03 | 19.79 | 19.79 | 14,935 | -0.22(-1.10%) |
Jun 13, 2024 | 20.20 | 20.26 | 19.92 | 20.01 | 9,788 | -0.28(-1.38%) |
Jun 12, 2024 | 20.61 | 20.61 | 19.91 | 20.29 | 9,925 | +0.11(+0.55%) |
Jun 11, 2024 | 20.00 | 20.18 | 20.00 | 20.18 | 7,720 | +0.07(+0.35%) |
Jun 10, 2024 | 20.01 | 20.21 | 20.00 | 20.11 | 5,772 | +0.00(+0.00%) |
Jun 07, 2024 | 20.33 | 20.44 | 20.04 | 20.11 | 5,490 | -0.26(-1.28%) |
Jun 06, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 4,037 | -0.03(-0.15%) |
Jun 05, 2024 | 20.20 | 20.50 | 20.20 | 20.40 | 8,834 | +0.27(+1.34%) |
Jun 04, 2024 | 20.25 | 20.49 | 20.13 | 20.13 | 7,747 | -0.31(-1.52%) |
Jun 03, 2024 | 20.69 | 20.69 | 19.82 | 20.44 | 10,594 | -0.06(-0.29%) |
May 31, 2024 | 20.65 | 20.65 | 20.35 | 20.50 | 8,690 | +0.00(+0.00%) |
May 30, 2024 | 20.27 | 20.50 | 19.99 | 20.50 | 11,206 | +0.49(+2.45%) |
May 29, 2024 | 19.97 | 20.52 | 19.85 | 20.01 | 11,828 | -0.06(-0.30%) |
May 28, 2024 | 19.97 | 20.07 | 19.93 | 20.07 | 7,798 | -0.29(-1.42%) |
May 24, 2024 | 20.11 | 20.42 | 19.99 | 20.36 | 6,199 | +0.14(+0.69%) |
May 23, 2024 | 21.16 | 21.16 | 20.22 | 20.22 | 11,644 | -0.73(-3.48%) |
May 22, 2024 | 21.00 | 21.15 | 20.93 | 20.95 | 9,604 | -0.08(-0.38%) |
May 21, 2024 | 21.22 | 21.23 | 21.03 | 21.03 | 4,277 | -0.03(-0.14%) |
May 20, 2024 | 20.97 | 21.25 | 20.88 | 21.06 | 5,870 | +0.06(+0.29%) |
May 17, 2024 | 21.03 | 21.06 | 20.94 | 21.00 | 8,798 | +0.11(+0.53%) |
May 16, 2024 | 20.99 | 21.10 | 20.89 | 20.89 | 12,766 | -0.08(-0.38%) |
May 15, 2024 | 21.70 | 21.70 | 20.85 | 20.97 | 16,253 | -0.18(-0.85%) |
May 14, 2024 | 20.88 | 21.15 | 20.26 | 21.15 | 8,107 | +0.48(+2.32%) |
May 13, 2024 | 21.04 | 21.20 | 20.67 | 20.67 | 12,703 | -0.32(-1.52%) |
May 10, 2024 | 21.00 | 21.11 | 20.70 | 20.99 | 17,798 | -0.01(-0.05%) |
May 09, 2024 | 20.75 | 21.00 | 20.54 | 21.00 | 19,265 | +0.31(+1.50%) |
May 08, 2024 | 20.42 | 20.75 | 20.00 | 20.69 | 12,448 | +0.36(+1.77%) |
May 07, 2024 | 20.61 | 20.62 | 20.33 | 20.33 | 23,018 | -0.09(-0.44%) |
May 06, 2024 | 20.30 | 20.51 | 19.62 | 20.42 | 23,370 | +0.15(+0.74%) |
May 03, 2024 | 19.99 | 20.27 | 19.87 | 20.27 | 6,274 | +0.40(+2.01%) |
May 02, 2024 | 19.41 | 20.00 | 19.17 | 19.87 | 18,370 | +0.28(+1.43%) |