Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.75 | 20.75 | 20.57 | 20.62 | 14,630 | -0.11(-0.53%) |
Jul 18, 2024 | 20.63 | 20.95 | 20.56 | 20.73 | 10,318 | -0.12(-0.59%) |
Jul 17, 2024 | 21.04 | 21.16 | 20.79 | 20.85 | 11,568 | -0.35(-1.66%) |
Jul 16, 2024 | 21.60 | 21.60 | 21.06 | 21.20 | 13,839 | +0.23(+1.12%) |
Jul 15, 2024 | 21.28 | 21.28 | 20.85 | 20.97 | 11,048 | -0.65(-3.01%) |
Jul 12, 2024 | 21.68 | 21.75 | 21.61 | 21.62 | 13,861 | +0.13(+0.60%) |
Jul 11, 2024 | 21.36 | 21.54 | 21.36 | 21.49 | 19,686 | +0.21(+1.00%) |
Jul 10, 2024 | 21.19 | 21.41 | 21.07 | 21.28 | 34,759 | +0.28(+1.33%) |
Jul 09, 2024 | 21.08 | 21.08 | 20.74 | 21.00 | 17,051 | -0.16(-0.76%) |
Jul 08, 2024 | 20.84 | 21.35 | 20.84 | 21.16 | 15,099 | -0.51(-2.35%) |
Jul 05, 2024 | 22.00 | 22.00 | 21.34 | 21.67 | 19,532 | -0.99(-4.37%) |
Jul 03, 2024 | 22.03 | 22.70 | 22.03 | 22.66 | 25,018 | +0.59(+2.67%) |
Jul 02, 2024 | 22.07 | 22.10 | 21.89 | 22.07 | 31,016 | -1.33(-5.68%) |
Jul 01, 2024 | 22.92 | 23.40 | 22.85 | 23.40 | 27,418 | +0.76(+3.36%) |
Jun 28, 2024 | 22.78 | 22.78 | 22.30 | 22.64 | 9,538 | -0.02(-0.11%) |
Jun 27, 2024 | 22.59 | 22.86 | 22.59 | 22.66 | 9,815 | -0.57(-2.43%) |
Jun 26, 2024 | 23.21 | 23.23 | 23.07 | 23.23 | 11,411 | +0.43(+1.89%) |
Jun 25, 2024 | 22.78 | 22.83 | 22.71 | 22.80 | 15,007 | -0.02(-0.09%) |
Jun 24, 2024 | 23.00 | 23.00 | 22.70 | 22.82 | 13,778 | -0.06(-0.25%) |
Jun 21, 2024 | 23.14 | 23.20 | 22.86 | 22.88 | 12,775 | -0.32(-1.39%) |
Jun 20, 2024 | 23.34 | 23.35 | 23.08 | 23.20 | 11,585 | +0.22(+0.96%) |
Jun 18, 2024 | 22.86 | 22.98 | 22.62 | 22.98 | 24,418 | +0.12(+0.52%) |
Jun 17, 2024 | 22.53 | 23.09 | 22.52 | 22.86 | 17,543 | +0.47(+2.10%) |
Jun 14, 2024 | 22.57 | 22.64 | 22.39 | 22.39 | 15,749 | -0.52(-2.27%) |
Jun 13, 2024 | 23.25 | 23.86 | 22.91 | 22.91 | 20,985 | +0.00(+0.00%) |
Jun 12, 2024 | 23.30 | 23.30 | 22.81 | 22.91 | 21,418 | -1.26(-5.21%) |
Jun 11, 2024 | 24.16 | 24.61 | 24.08 | 24.17 | 20,316 | -0.60(-2.42%) |
Jun 10, 2024 | 24.80 | 24.84 | 24.54 | 24.77 | 7,037 | -0.09(-0.36%) |
Jun 07, 2024 | 24.81 | 25.03 | 24.58 | 24.86 | 37,735 | -0.33(-1.31%) |
Jun 06, 2024 | 25.05 | 25.19 | 25.04 | 25.19 | 7,775 | +0.03(+0.10%) |
Jun 05, 2024 | 25.50 | 25.50 | 25.08 | 25.16 | 22,460 | +0.45(+1.80%) |
Jun 04, 2024 | 24.46 | 24.83 | 24.46 | 24.72 | 24,924 | -0.02(-0.08%) |
Jun 03, 2024 | 25.00 | 25.06 | 24.70 | 24.74 | 18,564 | +0.42(+1.73%) |
May 31, 2024 | 24.70 | 24.80 | 24.11 | 24.32 | 10,161 | -0.84(-3.34%) |
May 30, 2024 | 24.75 | 25.16 | 24.75 | 25.16 | 21,992 | -0.04(-0.16%) |
May 29, 2024 | 25.18 | 25.30 | 25.11 | 25.20 | 5,882 | -0.29(-1.14%) |
May 28, 2024 | 25.53 | 25.58 | 25.38 | 25.49 | 8,350 | +0.07(+0.28%) |
May 24, 2024 | 25.05 | 25.43 | 25.01 | 25.42 | 15,307 | +0.12(+0.47%) |
May 23, 2024 | 25.72 | 26.00 | 25.20 | 25.30 | 23,433 | -1.17(-4.43%) |
May 22, 2024 | 26.46 | 26.63 | 26.29 | 26.47 | 15,462 | +0.09(+0.35%) |
May 21, 2024 | 26.23 | 26.56 | 26.23 | 26.38 | 22,303 | -0.57(-2.10%) |
May 20, 2024 | 27.24 | 27.24 | 26.89 | 26.95 | 8,716 | +0.75(+2.84%) |
May 17, 2024 | 25.90 | 26.37 | 25.90 | 26.20 | 11,977 | -0.19(-0.72%) |
May 16, 2024 | 26.25 | 26.46 | 26.02 | 26.39 | 36,979 | +0.35(+1.34%) |
May 15, 2024 | 26.30 | 26.30 | 25.72 | 26.04 | 28,300 | -0.19(-0.72%) |
May 14, 2024 | 26.31 | 26.31 | 26.09 | 26.23 | 21,738 | +0.60(+2.36%) |
May 13, 2024 | 25.70 | 25.77 | 25.58 | 25.63 | 20,015 | +0.08(+0.30%) |
May 10, 2024 | 25.50 | 25.87 | 24.99 | 25.55 | 55,973 | +0.12(+0.46%) |
May 09, 2024 | 25.33 | 25.46 | 25.26 | 25.43 | 9,793 | +0.60(+2.42%) |
May 08, 2024 | 24.96 | 24.96 | 24.67 | 24.83 | 38,797 | -0.32(-1.27%) |
May 07, 2024 | 25.25 | 25.28 | 25.08 | 25.15 | 16,231 | -0.21(-0.83%) |
May 06, 2024 | 25.80 | 25.80 | 25.22 | 25.36 | 29,041 | -0.33(-1.28%) |
May 03, 2024 | 25.70 | 25.80 | 25.55 | 25.69 | 10,478 | -0.07(-0.27%) |
May 02, 2024 | 24.98 | 25.85 | 24.98 | 25.76 | 46,537 | +1.49(+6.14%) |