Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 22.45 | 22.50 | 21.76 | 21.88 | 12,968 | -0.47(-2.10%) |
Jul 17, 2024 | 22.57 | 22.70 | 22.15 | 22.35 | 13,251 | -0.67(-2.91%) |
Jul 16, 2024 | 22.70 | 23.02 | 22.67 | 23.02 | 15,485 | +0.33(+1.47%) |
Jul 15, 2024 | 22.55 | 22.85 | 22.51 | 22.69 | 24,983 | +0.57(+2.57%) |
Jul 12, 2024 | 21.95 | 22.44 | 21.95 | 22.12 | 17,197 | +0.22(+1.00%) |
Jul 11, 2024 | 22.05 | 22.31 | 21.82 | 21.90 | 17,616 | -0.10(-0.48%) |
Jul 10, 2024 | 21.91 | 22.02 | 21.79 | 22.00 | 10,399 | +0.17(+0.80%) |
Jul 09, 2024 | 21.88 | 21.92 | 21.76 | 21.83 | 8,690 | -0.04(-0.19%) |
Jul 08, 2024 | 21.82 | 21.98 | 21.79 | 21.87 | 9,430 | +0.13(+0.61%) |
Jul 05, 2024 | 21.54 | 21.78 | 21.53 | 21.74 | 28,233 | +0.07(+0.32%) |
Jul 03, 2024 | 21.53 | 21.73 | 21.53 | 21.67 | 11,318 | +0.12(+0.57%) |
Jul 02, 2024 | 21.32 | 21.58 | 21.32 | 21.55 | 8,831 | +0.13(+0.59%) |
Jul 01, 2024 | 21.34 | 21.50 | 21.24 | 21.42 | 8,470 | +0.20(+0.95%) |
Jun 28, 2024 | 21.46 | 21.60 | 21.22 | 21.22 | 11,115 | -0.26(-1.21%) |
Jun 27, 2024 | 21.22 | 21.52 | 21.22 | 21.48 | 13,188 | +0.24(+1.13%) |
Jun 26, 2024 | 21.10 | 21.28 | 21.10 | 21.24 | 7,829 | +0.41(+1.97%) |
Jun 25, 2024 | 20.94 | 21.07 | 20.83 | 20.83 | 14,635 | -0.01(-0.05%) |
Jun 24, 2024 | 20.78 | 21.00 | 20.78 | 20.84 | 6,801 | -0.06(-0.29%) |
Jun 21, 2024 | 20.81 | 20.90 | 20.65 | 20.90 | 121,619 | +0.03(+0.15%) |
Jun 20, 2024 | 21.10 | 21.21 | 20.79 | 20.87 | 24,732 | -0.21(-1.00%) |
Jun 18, 2024 | 21.05 | 21.13 | 21.05 | 21.08 | 10,294 | -0.09(-0.43%) |
Jun 17, 2024 | 20.84 | 21.26 | 20.78 | 21.17 | 135,055 | +0.24(+1.15%) |
Jun 14, 2024 | 21.02 | 21.10 | 20.84 | 20.93 | 8,012 | -0.18(-0.85%) |
Jun 13, 2024 | 21.40 | 21.40 | 21.06 | 21.11 | 14,912 | -0.23(-1.08%) |
Jun 12, 2024 | 21.28 | 21.60 | 20.99 | 21.34 | 47,358 | +0.23(+1.07%) |
Jun 11, 2024 | 21.05 | 21.15 | 20.84 | 21.11 | 11,103 | -0.11(-0.51%) |
Jun 10, 2024 | 21.01 | 21.27 | 21.01 | 21.22 | 15,103 | +0.05(+0.25%) |
Jun 07, 2024 | 21.20 | 21.51 | 21.17 | 21.17 | 9,347 | -0.25(-1.17%) |
Jun 06, 2024 | 21.27 | 21.51 | 21.27 | 21.42 | 15,182 | +0.12(+0.56%) |
Jun 05, 2024 | 21.06 | 21.32 | 20.96 | 21.30 | 9,139 | +0.37(+1.76%) |
Jun 04, 2024 | 20.79 | 20.94 | 20.79 | 20.93 | 5,626 | +0.05(+0.22%) |
Jun 03, 2024 | 20.96 | 21.16 | 20.71 | 20.89 | 11,697 | +0.17(+0.84%) |
May 31, 2024 | 20.83 | 21.00 | 20.31 | 20.71 | 8,803 | -0.10(-0.47%) |
May 30, 2024 | 20.77 | 21.00 | 20.76 | 20.81 | 12,086 | +0.00(+0.00%) |
May 29, 2024 | 20.68 | 20.90 | 20.68 | 20.81 | 12,062 | -0.24(-1.14%) |
May 28, 2024 | 20.95 | 21.11 | 20.88 | 21.05 | 12,237 | +0.05(+0.24%) |
May 24, 2024 | 20.54 | 21.00 | 20.54 | 21.00 | 8,351 | +0.50(+2.46%) |
May 23, 2024 | 21.19 | 21.19 | 20.45 | 20.50 | 18,058 | -0.52(-2.49%) |
May 22, 2024 | 21.01 | 21.22 | 20.90 | 21.02 | 15,150 | -0.07(-0.33%) |
May 21, 2024 | 21.01 | 21.17 | 21.01 | 21.09 | 25,846 | -0.03(-0.14%) |
May 20, 2024 | 20.95 | 21.29 | 20.95 | 21.12 | 9,213 | +0.12(+0.57%) |
May 17, 2024 | 20.83 | 21.07 | 20.83 | 21.00 | 8,014 | +0.14(+0.67%) |
May 16, 2024 | 20.97 | 21.05 | 20.86 | 20.86 | 9,155 | -0.13(-0.61%) |
May 15, 2024 | 20.82 | 21.02 | 20.53 | 20.99 | 25,181 | +0.28(+1.34%) |
May 14, 2024 | 20.45 | 20.80 | 20.45 | 20.71 | 14,792 | +0.35(+1.73%) |
May 13, 2024 | 20.29 | 20.51 | 20.29 | 20.36 | 10,340 | +0.18(+0.91%) |
May 10, 2024 | 20.47 | 20.48 | 20.16 | 20.18 | 7,663 | -0.24(-1.17%) |
May 09, 2024 | 20.35 | 20.43 | 20.28 | 20.41 | 3,472 | +0.07(+0.37%) |
May 08, 2024 | 20.22 | 20.36 | 20.19 | 20.34 | 6,607 | -0.11(-0.55%) |
May 07, 2024 | 20.72 | 20.72 | 20.43 | 20.45 | 5,243 | -0.39(-1.85%) |
May 06, 2024 | 20.56 | 20.84 | 20.56 | 20.84 | 7,698 | +0.44(+2.18%) |
May 03, 2024 | 20.53 | 20.61 | 20.38 | 20.39 | 6,418 | +0.18(+0.91%) |
May 02, 2024 | 19.85 | 20.21 | 19.78 | 20.21 | 7,562 | +0.65(+3.32%) |