Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 21.94 | 21.97 | 21.75 | 21.96 | 96,023 | +0.16(+0.73%) |
Jul 15, 2024 | 21.71 | 21.94 | 21.54 | 21.80 | 97,445 | +0.16(+0.74%) |
Jul 12, 2024 | 21.69 | 21.88 | 21.54 | 21.64 | 113,235 | +0.04(+0.19%) |
Jul 11, 2024 | 21.97 | 21.97 | 21.60 | 21.60 | 145,095 | -0.48(-2.17%) |
Jul 10, 2024 | 22.02 | 22.18 | 22.01 | 22.08 | 162,259 | +0.11(+0.50%) |
Jul 09, 2024 | 21.95 | 21.97 | 21.80 | 21.97 | 155,573 | +0.17(+0.78%) |
Jul 08, 2024 | 21.97 | 22.00 | 21.73 | 21.80 | 91,199 | -0.08(-0.37%) |
Jul 05, 2024 | 21.75 | 21.90 | 21.73 | 21.88 | 98,994 | +0.16(+0.74%) |
Jul 03, 2024 | 21.68 | 21.72 | 21.60 | 21.72 | 68,579 | +0.12(+0.56%) |
Jul 02, 2024 | 21.60 | 21.75 | 21.54 | 21.60 | 106,698 | +0.04(+0.19%) |
Jul 01, 2024 | 21.72 | 21.72 | 21.51 | 21.56 | 158,008 | -0.15(-0.69%) |
Jun 28, 2024 | 21.74 | 21.93 | 21.60 | 21.71 | 142,741 | +0.13(+0.60%) |
Jun 27, 2024 | 21.23 | 21.73 | 21.14 | 21.58 | 221,580 | +0.50(+2.37%) |
Jun 26, 2024 | 20.98 | 21.12 | 20.96 | 21.08 | 167,074 | +0.00(+0.00%) |
Jun 25, 2024 | 21.08 | 21.09 | 20.96 | 21.08 | 76,844 | +0.12(+0.57%) |
Jun 24, 2024 | 21.19 | 21.26 | 20.91 | 20.96 | 115,587 | -0.20(-0.95%) |
Jun 21, 2024 | 21.23 | 21.25 | 21.05 | 21.16 | 98,869 | -0.10(-0.47%) |
Jun 20, 2024 | 21.17 | 21.26 | 20.83 | 21.26 | 317,900 | +0.27(+1.29%) |
Jun 18, 2024 | 20.73 | 20.99 | 20.72 | 20.99 | 160,330 | +0.28(+1.35%) |
Jun 17, 2024 | 20.59 | 20.73 | 20.50 | 20.71 | 98,095 | +0.13(+0.63%) |
Jun 14, 2024 | 20.48 | 20.58 | 20.42 | 20.58 | 108,224 | +0.10(+0.49%) |
Jun 13, 2024 | 20.73 | 20.75 | 20.37 | 20.48 | 127,224 | -0.10(-0.49%) |
Jun 12, 2024 | 20.39 | 20.77 | 20.39 | 20.58 | 271,582 | +0.32(+1.57%) |
Jun 11, 2024 | 20.07 | 20.26 | 20.02 | 20.26 | 124,085 | +0.19(+0.94%) |
Jun 10, 2024 | 19.93 | 20.10 | 19.90 | 20.07 | 112,335 | +0.12(+0.60%) |
Jun 07, 2024 | 19.95 | 19.96 | 19.86 | 19.95 | 51,726 | +0.00(+0.00%) |
Jun 06, 2024 | 19.93 | 19.97 | 19.87 | 19.95 | 86,672 | +0.06(+0.30%) |
Jun 05, 2024 | 19.76 | 19.91 | 19.65 | 19.89 | 122,376 | +0.21(+1.06%) |
Jun 04, 2024 | 19.71 | 19.80 | 19.61 | 19.69 | 96,771 | -0.06(-0.30%) |
Jun 03, 2024 | 19.78 | 19.80 | 19.63 | 19.75 | 55,887 | -0.06(-0.30%) |
May 31, 2024 | 19.87 | 19.89 | 19.67 | 19.81 | 91,506 | -0.05(-0.25%) |
May 30, 2024 | 19.84 | 19.89 | 19.78 | 19.86 | 180,778 | +0.09(+0.45%) |
May 29, 2024 | 19.77 | 19.78 | 19.68 | 19.77 | 105,106 | -0.05(-0.25%) |
May 28, 2024 | 19.86 | 19.89 | 19.72 | 19.82 | 81,911 | +0.00(+0.00%) |
May 24, 2024 | 19.68 | 19.89 | 19.68 | 19.82 | 78,257 | +0.14(+0.71%) |
May 23, 2024 | 19.93 | 19.93 | 19.62 | 19.68 | 128,453 | -0.18(-0.90%) |
May 22, 2024 | 19.89 | 19.90 | 19.76 | 19.86 | 81,125 | +0.00(+0.00%) |
May 21, 2024 | 19.76 | 19.89 | 19.74 | 19.86 | 90,354 | +0.07(+0.35%) |
May 20, 2024 | 19.71 | 19.92 | 19.70 | 19.79 | 95,874 | +0.04(+0.20%) |
May 17, 2024 | 19.56 | 19.75 | 19.55 | 19.75 | 64,270 | +0.25(+1.27%) |
May 16, 2024 | 19.94 | 19.94 | 19.45 | 19.50 | 209,355 | -0.44(-2.19%) |
May 15, 2024 | 19.90 | 19.94 | 19.83 | 19.93 | 85,511 | +0.11(+0.55%) |
May 14, 2024 | 19.82 | 19.85 | 19.66 | 19.83 | 99,336 | +0.05(+0.25%) |
May 13, 2024 | 19.82 | 19.82 | 19.71 | 19.78 | 74,201 | +0.02(+0.10%) |
May 10, 2024 | 19.77 | 19.85 | 19.71 | 19.76 | 79,044 | +0.05(+0.25%) |
May 09, 2024 | 19.80 | 19.80 | 19.64 | 19.71 | 89,149 | -0.04(-0.20%) |
May 08, 2024 | 19.68 | 19.80 | 19.53 | 19.75 | 61,803 | +0.01(+0.05%) |
May 07, 2024 | 19.80 | 19.80 | 19.72 | 19.74 | 109,615 | -0.05(-0.25%) |
May 06, 2024 | 19.79 | 19.84 | 19.61 | 19.79 | 117,750 | +0.10(+0.50%) |
May 03, 2024 | 19.67 | 19.69 | 19.51 | 19.69 | 123,262 | +0.34(+1.78%) |
May 02, 2024 | 19.27 | 19.37 | 19.10 | 19.34 | 59,718 | +0.23(+1.19%) |