Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 20.11 | 20.14 | 19.90 | 20.01 | 46,896 | -0.27(-1.33%) |
Jul 25, 2024 | 19.99 | 20.30 | 19.99 | 20.28 | 23,389 | +0.12(+0.61%) |
Jul 24, 2024 | 20.14 | 20.23 | 20.10 | 20.16 | 19,721 | +0.09(+0.46%) |
Jul 23, 2024 | 20.12 | 20.17 | 19.95 | 20.07 | 101,580 | -0.25(-1.22%) |
Jul 22, 2024 | 20.21 | 20.32 | 20.14 | 20.31 | 209,169 | +0.03(+0.16%) |
Jul 19, 2024 | 20.63 | 20.65 | 20.25 | 20.28 | 3,280 | -0.39(-1.87%) |
Jul 18, 2024 | 20.68 | 20.81 | 20.67 | 20.67 | 8,758 | -0.05(-0.23%) |
Jul 17, 2024 | 20.64 | 20.74 | 20.64 | 20.71 | 24,026 | +0.16(+0.75%) |
Jul 16, 2024 | 20.47 | 20.66 | 20.47 | 20.56 | 34,841 | -0.21(-1.03%) |
Jul 15, 2024 | 20.85 | 20.85 | 20.71 | 20.77 | 15,059 | -0.08(-0.36%) |
Jul 12, 2024 | 20.93 | 20.96 | 20.85 | 20.85 | 5,602 | -0.09(-0.42%) |
Jul 11, 2024 | 20.94 | 20.95 | 20.82 | 20.94 | 17,205 | +0.04(+0.20%) |
Jul 10, 2024 | 20.75 | 20.97 | 20.72 | 20.90 | 60,805 | +0.02(+0.09%) |
Jul 09, 2024 | 21.00 | 21.05 | 20.85 | 20.88 | 6,005 | -0.21(-1.01%) |
Jul 08, 2024 | 21.14 | 21.21 | 21.07 | 21.09 | 322,386 | -0.19(-0.87%) |
Jul 05, 2024 | 21.45 | 21.51 | 21.25 | 21.28 | 59,931 | -0.04(-0.17%) |
Jul 03, 2024 | 21.23 | 21.33 | 21.21 | 21.31 | 14,868 | +0.04(+0.19%) |
Jul 02, 2024 | 21.38 | 21.38 | 21.22 | 21.27 | 12,496 | +0.01(+0.06%) |
Jul 01, 2024 | 21.09 | 21.29 | 20.98 | 21.26 | 12,071 | +0.39(+1.85%) |
Jun 28, 2024 | 21.02 | 21.02 | 20.85 | 20.87 | 12,799 | -0.10(-0.49%) |
Jun 27, 2024 | 21.02 | 21.05 | 20.90 | 20.98 | 7,920 | +0.09(+0.45%) |
Jun 26, 2024 | 20.82 | 21.04 | 20.80 | 20.88 | 18,954 | +0.06(+0.27%) |
Jun 25, 2024 | 20.99 | 21.02 | 20.80 | 20.82 | 16,186 | -0.14(-0.64%) |
Jun 24, 2024 | 20.77 | 20.97 | 20.77 | 20.96 | 8,117 | +0.21(+0.99%) |
Jun 21, 2024 | 20.95 | 20.95 | 20.73 | 20.75 | 6,997 | -0.11(-0.51%) |
Jun 20, 2024 | 20.92 | 20.93 | 20.86 | 20.86 | 3,595 | +0.06(+0.29%) |
Jun 18, 2024 | 20.55 | 20.82 | 20.55 | 20.80 | 8,062 | +0.25(+1.19%) |
Jun 17, 2024 | 20.41 | 20.58 | 20.41 | 20.55 | 12,986 | +0.22(+1.08%) |
Jun 14, 2024 | 20.46 | 20.46 | 20.34 | 20.34 | 11,446 | -0.05(-0.24%) |
Jun 13, 2024 | 20.46 | 20.50 | 20.37 | 20.38 | 4,606 | +0.04(+0.18%) |
Jun 12, 2024 | 20.55 | 20.57 | 20.27 | 20.35 | 19,023 | +0.04(+0.21%) |
Jun 11, 2024 | 20.21 | 20.38 | 20.18 | 20.30 | 2,748 | +0.08(+0.40%) |
Jun 10, 2024 | 19.94 | 20.22 | 19.94 | 20.22 | 9,888 | +0.42(+2.14%) |
Jun 07, 2024 | 19.85 | 19.86 | 19.79 | 19.80 | 10,999 | -0.00(-0.02%) |
Jun 06, 2024 | 19.59 | 19.81 | 19.59 | 19.80 | 4,236 | +0.30(+1.56%) |
Jun 05, 2024 | 19.42 | 19.51 | 19.33 | 19.50 | 6,099 | +0.14(+0.70%) |
Jun 04, 2024 | 19.40 | 19.44 | 19.28 | 19.36 | 621,998 | -0.20(-1.03%) |
Jun 03, 2024 | 20.01 | 20.01 | 19.57 | 19.57 | 24,348 | -0.52(-2.60%) |
May 31, 2024 | 20.23 | 20.28 | 20.02 | 20.09 | 8,673 | -0.06(-0.29%) |
May 30, 2024 | 20.29 | 20.46 | 20.14 | 20.15 | 18,300 | -0.26(-1.30%) |
May 29, 2024 | 20.60 | 20.60 | 20.41 | 20.41 | 7,875 | -0.22(-1.08%) |
May 28, 2024 | 20.45 | 20.64 | 20.43 | 20.63 | 7,728 | +0.46(+2.29%) |
May 24, 2024 | 20.06 | 20.17 | 20.06 | 20.17 | 5,707 | +0.13(+0.66%) |
May 23, 2024 | 20.44 | 20.44 | 19.98 | 20.04 | 24,002 | -0.10(-0.51%) |
May 22, 2024 | 20.19 | 20.30 | 20.12 | 20.14 | 6,110 | -0.28(-1.36%) |
May 21, 2024 | 20.42 | 20.52 | 20.32 | 20.42 | 21,073 | -0.14(-0.68%) |
May 20, 2024 | 20.48 | 20.66 | 20.45 | 20.56 | 18,039 | -0.00(-0.01%) |
May 17, 2024 | 20.42 | 20.57 | 20.42 | 20.56 | 6,289 | +0.21(+1.01%) |
May 16, 2024 | 20.36 | 20.37 | 20.27 | 20.36 | 17,652 | +0.15(+0.73%) |
May 15, 2024 | 19.98 | 20.22 | 19.91 | 20.21 | 20,614 | +0.11(+0.56%) |
May 14, 2024 | 20.07 | 20.09 | 20.03 | 20.09 | 4,416 | -0.17(-0.86%) |
May 13, 2024 | 20.19 | 20.27 | 20.17 | 20.27 | 6,920 | +0.14(+0.72%) |
May 10, 2024 | 20.32 | 20.32 | 20.12 | 20.12 | 2,032 | -0.21(-1.04%) |
May 09, 2024 | 20.33 | 20.34 | 20.22 | 20.34 | 38,348 | +0.06(+0.27%) |
May 08, 2024 | 20.08 | 20.29 | 20.08 | 20.28 | 6,301 | +0.00(+0.00%) |
May 07, 2024 | 20.25 | 20.36 | 20.18 | 20.28 | 31,690 | -0.04(-0.18%) |
May 06, 2024 | 20.23 | 20.39 | 20.23 | 20.32 | 23,124 | +0.15(+0.72%) |
May 03, 2024 | 20.24 | 20.25 | 20.15 | 20.17 | 4,722 | -0.07(-0.33%) |
May 02, 2024 | 20.19 | 20.34 | 20.12 | 20.24 | 9,063 | +0.05(+0.23%) |