Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.00 | 21.20 | 20.67 | 20.75 | 6,568 | -0.25(-1.19%) |
Jul 25, 2024 | 21.60 | 21.85 | 21.00 | 21.00 | 11,096 | -0.38(-1.78%) |
Jul 24, 2024 | 21.84 | 21.85 | 21.12 | 21.38 | 25,889 | -0.32(-1.47%) |
Jul 23, 2024 | 21.36 | 22.18 | 21.35 | 21.70 | 23,142 | +0.34(+1.59%) |
Jul 22, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 262 | -0.34(-1.57%) |
Jul 19, 2024 | 21.32 | 21.70 | 21.32 | 21.70 | 1,539 | -0.06(-0.28%) |
Jul 18, 2024 | 21.50 | 21.83 | 21.50 | 21.76 | 10,911 | -0.12(-0.55%) |
Jul 17, 2024 | 21.84 | 21.88 | 21.82 | 21.88 | 3,522 | -0.23(-1.04%) |
Jul 16, 2024 | 22.00 | 22.11 | 22.00 | 22.11 | 412 | +0.01(+0.05%) |
Jul 15, 2024 | 22.18 | 22.30 | 21.25 | 22.10 | 6,936 | -0.08(-0.36%) |
Jul 11, 2024 | 22.18 | 491 | +0.08(+0.36%) | |||
Jul 10, 2024 | 21.85 | 22.84 | 21.85 | 22.10 | 3,386 | +0.22(+1.01%) |
Jul 09, 2024 | 22.00 | 22.73 | 21.40 | 21.88 | 13,429 | -0.16(-0.73%) |
Jul 08, 2024 | 21.22 | 22.04 | 21.22 | 22.04 | 8,550 | +0.79(+3.72%) |
Jul 05, 2024 | 21.20 | 21.32 | 21.05 | 21.25 | 3,858 | +0.05(+0.24%) |
Jul 03, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 784 | -0.05(-0.24%) |
Jul 01, 2024 | 21.25 | 42 | +0.03(+0.14%) | |||
Jun 27, 2024 | 21.22 | 95 | -0.26(-1.21%) | |||
Jun 26, 2024 | 21.75 | 21.75 | 21.25 | 21.48 | 3,086 | -0.26(-1.20%) |
Jun 25, 2024 | 21.75 | 21.75 | 21.20 | 21.74 | 4,742 | +0.05(+0.23%) |
Jun 24, 2024 | 21.40 | 21.71 | 21.38 | 21.69 | 6,175 | -0.06(-0.28%) |
Jun 21, 2024 | 21.55 | 21.81 | 21.50 | 21.75 | 7,796 | +0.20(+0.93%) |
Jun 20, 2024 | 21.40 | 21.66 | 21.30 | 21.55 | 11,839 | -0.03(-0.14%) |
Jun 18, 2024 | 21.12 | 21.83 | 21.03 | 21.58 | 15,458 | -0.20(-0.92%) |
Jun 17, 2024 | 21.52 | 22.27 | 21.40 | 21.78 | 8,831 | +0.20(+0.93%) |
Jun 14, 2024 | 20.60 | 21.58 | 19.55 | 21.58 | 15,716 | +0.68(+3.25%) |
Jun 13, 2024 | 20.04 | 21.15 | 20.04 | 20.90 | 4,340 | +0.45(+2.20%) |
Jun 12, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 1,539 | +0.14(+0.69%) |
Jun 11, 2024 | 20.50 | 20.70 | 20.28 | 20.31 | 2,901 | +0.02(+0.10%) |
Jun 10, 2024 | 20.65 | 21.18 | 20.11 | 20.29 | 12,981 | -0.47(-2.26%) |
Jun 07, 2024 | 22.20 | 22.38 | 20.33 | 20.76 | 22,035 | -1.63(-7.28%) |
Jun 06, 2024 | 22.58 | 22.58 | 22.14 | 22.39 | 4,841 | +0.23(+1.04%) |
Jun 05, 2024 | 22.43 | 22.45 | 22.00 | 22.16 | 18,924 | -0.15(-0.67%) |
Jun 04, 2024 | 22.79 | 22.79 | 22.14 | 22.31 | 7,244 | -0.41(-1.80%) |
Jun 03, 2024 | 22.25 | 22.72 | 21.55 | 22.72 | 11,436 | +0.58(+2.62%) |
May 31, 2024 | 22.50 | 22.50 | 21.70 | 22.14 | 3,972 | -0.74(-3.23%) |
May 30, 2024 | 22.00 | 22.88 | 21.61 | 22.88 | 7,120 | +0.25(+1.10%) |
May 29, 2024 | 22.50 | 22.63 | 20.95 | 22.63 | 20,447 | +0.05(+0.22%) |
May 28, 2024 | 22.37 | 22.70 | 20.55 | 22.58 | 31,458 | +0.46(+2.08%) |
May 24, 2024 | 24.44 | 24.44 | 22.05 | 22.12 | 12,855 | -2.32(-9.49%) |
May 23, 2024 | 24.60 | 24.66 | 23.70 | 24.44 | 5,526 | +0.50(+2.09%) |
May 22, 2024 | 23.05 | 23.96 | 22.36 | 23.94 | 14,701 | +1.01(+4.40%) |
May 21, 2024 | 21.72 | 22.95 | 20.78 | 22.93 | 16,423 | +1.09(+4.99%) |
May 20, 2024 | 21.50 | 22.20 | 21.40 | 21.84 | 5,367 | +0.16(+0.74%) |
May 17, 2024 | 21.68 | 22.21 | 21.51 | 21.68 | 7,950 | -0.22(-1.00%) |
May 16, 2024 | 23.41 | 23.41 | 21.79 | 21.90 | 2,935 | -1.54(-6.57%) |
May 15, 2024 | 23.10 | 23.47 | 22.53 | 23.44 | 10,533 | -0.04(-0.17%) |
May 14, 2024 | 22.70 | 23.48 | 22.65 | 23.48 | 14,125 | +0.73(+3.21%) |
May 13, 2024 | 20.68 | 22.80 | 20.68 | 22.75 | 7,885 | +1.90(+9.11%) |
May 10, 2024 | 20.49 | 21.30 | 20.48 | 20.85 | 7,275 | +0.43(+2.11%) |
May 09, 2024 | 19.75 | 20.80 | 19.75 | 20.42 | 7,615 | +0.47(+2.36%) |
May 08, 2024 | 20.20 | 20.61 | 19.87 | 19.95 | 10,043 | -0.33(-1.63%) |
May 07, 2024 | 20.00 | 20.50 | 20.00 | 20.28 | 6,725 | +0.16(+0.80%) |
May 06, 2024 | 22.04 | 22.05 | 19.92 | 20.12 | 13,102 | -2.23(-9.98%) |
May 03, 2024 | 21.70 | 22.76 | 21.70 | 22.35 | 3,214 | +0.60(+2.76%) |
May 02, 2024 | 21.50 | 21.89 | 21.50 | 21.75 | 1,271 | +0.38(+1.78%) |