Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.00 | 22.00 | 21.51 | 21.84 | 9,600 | +0.11(+0.51%) |
Jul 18, 2024 | 21.88 | 21.88 | 21.50 | 21.73 | 9,534 | -0.11(-0.50%) |
Jul 17, 2024 | 21.70 | 21.97 | 21.70 | 21.84 | 10,991 | -0.02(-0.09%) |
Jul 16, 2024 | 21.79 | 22.00 | 21.48 | 21.86 | 15,594 | -0.02(-0.09%) |
Jul 15, 2024 | 21.80 | 21.99 | 21.50 | 21.88 | 19,418 | -0.65(-2.89%) |
Jul 12, 2024 | 22.27 | 22.53 | 22.20 | 22.53 | 5,069 | +0.23(+1.03%) |
Jul 11, 2024 | 22.40 | 22.49 | 22.03 | 22.30 | 13,972 | +0.00(+0.02%) |
Jul 10, 2024 | 22.00 | 22.40 | 22.00 | 22.30 | 3,504 | +0.23(+1.02%) |
Jul 09, 2024 | 22.40 | 22.40 | 21.83 | 22.07 | 3,460 | -0.23(-1.03%) |
Jul 08, 2024 | 22.30 | 22.37 | 22.25 | 22.30 | 5,632 | +0.07(+0.31%) |
Jul 05, 2024 | 22.12 | 22.40 | 22.00 | 22.23 | 7,704 | +0.34(+1.55%) |
Jul 03, 2024 | 21.48 | 22.20 | 21.48 | 21.89 | 19,193 | +0.14(+0.64%) |
Jul 02, 2024 | 20.20 | 22.20 | 20.00 | 21.75 | 48,187 | +1.63(+8.10%) |
Jul 01, 2024 | 20.32 | 21.00 | 19.96 | 20.12 | 52,763 | +0.37(+1.87%) |
Jun 28, 2024 | 21.46 | 21.57 | 19.75 | 19.75 | 137,878 | -1.60(-7.49%) |
Jun 27, 2024 | 21.55 | 21.83 | 21.35 | 21.35 | 10,486 | -0.30(-1.39%) |
Jun 26, 2024 | 21.95 | 22.17 | 21.25 | 21.65 | 17,594 | -0.28(-1.25%) |
Jun 25, 2024 | 22.25 | 22.26 | 21.51 | 21.93 | 13,629 | -0.47(-2.12%) |
Jun 24, 2024 | 22.19 | 22.46 | 22.03 | 22.40 | 11,260 | +0.25(+1.13%) |
Jun 21, 2024 | 21.75 | 22.15 | 21.75 | 22.15 | 4,963 | +0.09(+0.41%) |
Jun 20, 2024 | 22.00 | 22.13 | 21.89 | 22.06 | 5,062 | +0.13(+0.59%) |
Jun 18, 2024 | 22.00 | 22.00 | 21.32 | 21.93 | 10,454 | +0.14(+0.64%) |
Jun 17, 2024 | 21.39 | 21.79 | 20.52 | 21.79 | 11,734 | +0.19(+0.88%) |
Jun 14, 2024 | 21.60 | 21.69 | 21.06 | 21.60 | 12,003 | +0.00(+0.00%) |
Jun 13, 2024 | 21.26 | 21.60 | 20.65 | 21.60 | 16,407 | +0.48(+2.27%) |
Jun 12, 2024 | 21.00 | 21.30 | 20.86 | 21.12 | 17,437 | +0.21(+1.00%) |
Jun 11, 2024 | 21.51 | 21.51 | 20.88 | 20.91 | 25,212 | -0.42(-1.97%) |
Jun 10, 2024 | 20.50 | 21.99 | 20.50 | 21.33 | 21,379 | -0.62(-2.82%) |
Jun 07, 2024 | 21.00 | 22.07 | 21.00 | 21.95 | 7,994 | -0.15(-0.68%) |
Jun 06, 2024 | 22.07 | 22.20 | 22.02 | 22.10 | 4,944 | -0.20(-0.90%) |
Jun 05, 2024 | 22.06 | 22.48 | 22.00 | 22.30 | 32,652 | +0.10(+0.45%) |
Jun 04, 2024 | 22.25 | 22.41 | 22.12 | 22.20 | 32,391 | -0.05(-0.22%) |
Jun 03, 2024 | 22.10 | 22.40 | 21.62 | 22.25 | 52,119 | +0.23(+1.04%) |
May 31, 2024 | 20.54 | 22.02 | 20.54 | 22.02 | 158,799 | +0.44(+2.02%) |
May 30, 2024 | 21.09 | 21.67 | 21.00 | 21.58 | 4,723 | +0.46(+2.20%) |
May 29, 2024 | 20.71 | 21.70 | 20.40 | 21.12 | 10,210 | +0.40(+1.93%) |
May 28, 2024 | 20.74 | 20.91 | 20.45 | 20.72 | 5,953 | +0.17(+0.83%) |
May 24, 2024 | 20.88 | 20.88 | 20.30 | 20.55 | 9,940 | -0.04(-0.19%) |
May 23, 2024 | 20.99 | 20.99 | 20.03 | 20.59 | 23,513 | -0.28(-1.34%) |
May 22, 2024 | 20.65 | 21.02 | 20.43 | 20.87 | 14,271 | -0.17(-0.81%) |
May 21, 2024 | 20.90 | 21.35 | 20.68 | 21.04 | 9,466 | -0.23(-1.08%) |
May 20, 2024 | 21.00 | 21.54 | 20.82 | 21.27 | 9,621 | +0.21(+1.00%) |
May 17, 2024 | 22.00 | 22.00 | 20.43 | 21.06 | 32,700 | -0.77(-3.53%) |
May 16, 2024 | 21.35 | 22.08 | 20.88 | 21.83 | 32,747 | +0.55(+2.58%) |
May 15, 2024 | 20.37 | 21.50 | 20.37 | 21.28 | 21,503 | +0.91(+4.47%) |
May 14, 2024 | 20.20 | 20.86 | 20.03 | 20.37 | 38,761 | +0.27(+1.34%) |
May 13, 2024 | 20.25 | 20.75 | 19.85 | 20.10 | 46,664 | -0.15(-0.74%) |
May 10, 2024 | 19.87 | 20.38 | 19.81 | 20.25 | 21,479 | +0.39(+1.96%) |
May 09, 2024 | 19.64 | 20.18 | 19.61 | 19.86 | 9,949 | +0.05(+0.25%) |
May 08, 2024 | 20.01 | 20.09 | 19.58 | 19.81 | 18,110 | -0.36(-1.78%) |
May 07, 2024 | 19.74 | 20.19 | 19.72 | 20.17 | 8,719 | +0.24(+1.20%) |
May 06, 2024 | 19.70 | 20.68 | 19.70 | 19.93 | 25,957 | +0.23(+1.17%) |
May 03, 2024 | 19.37 | 20.24 | 19.31 | 19.70 | 18,270 | +0.11(+0.56%) |
May 02, 2024 | 19.15 | 19.65 | 18.60 | 19.59 | 13,051 | +0.60(+3.16%) |