Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.34 | 21.35 | 21.29 | 21.33 | 60,639 | +0.08(+0.38%) |
Jul 25, 2024 | 21.23 | 21.27 | 21.23 | 21.25 | 63,014 | +0.06(+0.28%) |
Jul 24, 2024 | 21.28 | 21.29 | 21.19 | 21.19 | 364,228 | -0.08(-0.38%) |
Jul 23, 2024 | 21.28 | 21.32 | 21.27 | 21.27 | 39,979 | -0.01(-0.05%) |
Jul 22, 2024 | 21.32 | 21.35 | 21.26 | 21.28 | 33,404 | -0.00(-0.02%) |
Jul 19, 2024 | 21.29 | 21.32 | 21.28 | 21.29 | 11,835 | -0.05(-0.26%) |
Jul 18, 2024 | 21.37 | 21.43 | 21.34 | 21.34 | 57,071 | -0.08(-0.37%) |
Jul 17, 2024 | 21.37 | 21.43 | 21.37 | 21.42 | 45,336 | +0.01(+0.05%) |
Jul 16, 2024 | 21.37 | 21.42 | 21.34 | 21.41 | 69,694 | +0.09(+0.45%) |
Jul 15, 2024 | 21.35 | 21.37 | 21.31 | 21.32 | 54,613 | -0.09(-0.44%) |
Jul 12, 2024 | 21.36 | 21.42 | 21.34 | 21.41 | 48,350 | +0.08(+0.38%) |
Jul 11, 2024 | 21.32 | 21.36 | 21.32 | 21.33 | 47,438 | +0.09(+0.42%) |
Jul 10, 2024 | 21.22 | 21.24 | 21.20 | 21.24 | 57,296 | +0.04(+0.19%) |
Jul 09, 2024 | 21.21 | 21.23 | 21.18 | 21.20 | 86,180 | -0.04(-0.19%) |
Jul 08, 2024 | 21.26 | 21.27 | 21.22 | 21.24 | 40,325 | -0.01(-0.05%) |
Jul 05, 2024 | 21.20 | 21.26 | 21.19 | 21.25 | 33,763 | +0.09(+0.43%) |
Jul 03, 2024 | 21.08 | 21.16 | 21.08 | 21.16 | 16,770 | +0.13(+0.62%) |
Jul 02, 2024 | 21.02 | 21.03 | 20.97 | 21.03 | 29,226 | +0.09(+0.44%) |
Jul 01, 2024 | 20.95 | 20.99 | 20.93 | 20.94 | 73,950 | -0.17(-0.81%) |
Jun 28, 2024 | 21.22 | 21.25 | 21.10 | 21.11 | 111,079 | -0.08(-0.38%) |
Jun 27, 2024 | 21.20 | 21.22 | 21.19 | 21.19 | 33,984 | +0.00(+0.00%) |
Jun 26, 2024 | 21.13 | 21.20 | 21.13 | 21.19 | 81,278 | -0.07(-0.33%) |
Jun 25, 2024 | 21.27 | 21.27 | 21.25 | 21.26 | 26,445 | -0.02(-0.09%) |
Jun 24, 2024 | 21.24 | 21.29 | 21.24 | 21.28 | 54,504 | +0.04(+0.18%) |
Jun 21, 2024 | 21.24 | 21.27 | 21.21 | 21.24 | 43,511 | +0.00(+0.00%) |
Jun 20, 2024 | 21.21 | 21.25 | 21.20 | 21.24 | 48,714 | -0.05(-0.25%) |
Jun 18, 2024 | 21.22 | 21.30 | 21.22 | 21.30 | 42,923 | +0.11(+0.50%) |
Jun 17, 2024 | 21.20 | 21.23 | 21.18 | 21.19 | 95,227 | -0.11(-0.52%) |
Jun 14, 2024 | 21.29 | 21.31 | 21.27 | 21.30 | 35,837 | +0.01(+0.05%) |
Jun 13, 2024 | 21.26 | 21.31 | 21.24 | 21.29 | 10,846 | +0.07(+0.33%) |
Jun 12, 2024 | 21.25 | 21.30 | 21.22 | 21.22 | 208,812 | +0.12(+0.59%) |
Jun 11, 2024 | 21.03 | 21.10 | 21.02 | 21.09 | 37,048 | +0.07(+0.33%) |
Jun 10, 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 16,181 | -0.05(-0.21%) |
Jun 07, 2024 | 21.07 | 21.09 | 21.04 | 21.07 | 26,410 | -0.13(-0.64%) |
Jun 06, 2024 | 21.19 | 21.22 | 21.19 | 21.20 | 43,558 | -0.05(-0.21%) |
Jun 05, 2024 | 21.19 | 21.25 | 21.16 | 21.25 | 54,207 | +0.08(+0.40%) |
Jun 04, 2024 | 21.14 | 21.19 | 21.13 | 21.17 | 31,463 | +0.08(+0.39%) |
Jun 03, 2024 | 21.00 | 21.10 | 21.00 | 21.08 | 30,732 | +0.09(+0.44%) |
May 31, 2024 | 20.92 | 20.99 | 20.92 | 20.99 | 411,986 | +0.11(+0.55%) |
May 30, 2024 | 20.84 | 20.89 | 20.84 | 20.88 | 21,427 | +0.08(+0.41%) |
May 29, 2024 | 20.81 | 20.81 | 20.76 | 20.79 | 19,730 | -0.10(-0.48%) |
May 28, 2024 | 20.98 | 20.98 | 20.88 | 20.89 | 45,675 | -0.08(-0.39%) |
May 24, 2024 | 20.94 | 20.98 | 20.93 | 20.97 | 23,270 | +0.04(+0.20%) |
May 23, 2024 | 21.00 | 21.00 | 20.92 | 20.93 | 26,745 | -0.07(-0.33%) |
May 22, 2024 | 20.98 | 21.02 | 20.98 | 21.00 | 33,461 | -0.02(-0.09%) |
May 21, 2024 | 21.02 | 21.04 | 21.02 | 21.02 | 32,104 | +0.03(+0.14%) |
May 20, 2024 | 21.00 | 21.01 | 20.98 | 20.99 | 30,489 | -0.02(-0.09%) |
May 17, 2024 | 21.01 | 21.05 | 21.01 | 21.01 | 35,741 | -0.01(-0.05%) |
May 16, 2024 | 21.08 | 21.08 | 21.02 | 21.02 | 37,418 | -0.06(-0.28%) |
May 15, 2024 | 21.04 | 21.09 | 21.02 | 21.08 | 55,418 | +0.13(+0.62%) |
May 14, 2024 | 20.92 | 20.99 | 20.91 | 20.95 | 24,269 | +0.07(+0.33%) |
May 13, 2024 | 20.90 | 20.92 | 20.87 | 20.88 | 79,286 | +0.00(+0.00%) |
May 10, 2024 | 20.87 | 20.89 | 20.84 | 20.88 | 23,289 | -0.03(-0.15%) |
May 09, 2024 | 20.86 | 20.93 | 20.86 | 20.91 | 36,928 | +0.02(+0.10%) |
May 08, 2024 | 20.87 | 20.91 | 20.87 | 20.89 | 27,992 | -0.05(-0.24%) |
May 07, 2024 | 20.97 | 21.01 | 20.93 | 20.94 | 43,342 | +0.03(+0.12%) |
May 06, 2024 | 20.87 | 20.93 | 20.87 | 20.92 | 22,882 | +0.05(+0.22%) |
May 03, 2024 | 20.87 | 20.89 | 20.82 | 20.87 | 25,419 | +0.12(+0.57%) |
May 02, 2024 | 20.66 | 20.76 | 20.65 | 20.75 | 44,387 | +0.09(+0.42%) |