Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 21.76 | 21.85 | 21.66 | 21.77 | 32,979 | +0.12(+0.55%) |
Jul 30, 2024 | 21.73 | 21.75 | 21.57 | 21.65 | 42,612 | -0.05(-0.23%) |
Jul 29, 2024 | 21.69 | 21.71 | 21.60 | 21.70 | 744,231 | +0.00(+0.00%) |
Jul 26, 2024 | 21.76 | 21.76 | 21.64 | 21.70 | 39,629 | +0.03(+0.14%) |
Jul 25, 2024 | 21.69 | 21.72 | 21.60 | 21.67 | 63,313 | +0.01(+0.05%) |
Jul 24, 2024 | 21.70 | 21.80 | 21.59 | 21.66 | 74,593 | -0.06(-0.28%) |
Jul 23, 2024 | 21.72 | 21.78 | 21.65 | 21.72 | 57,788 | +0.00(+0.00%) |
Jul 22, 2024 | 21.71 | 21.74 | 21.62 | 21.72 | 27,497 | -0.04(-0.18%) |
Jul 19, 2024 | 21.86 | 21.86 | 21.69 | 21.76 | 40,679 | -0.02(-0.09%) |
Jul 18, 2024 | 21.85 | 21.86 | 21.71 | 21.78 | 51,048 | -0.03(-0.14%) |
Jul 17, 2024 | 21.83 | 21.87 | 21.75 | 21.81 | 61,236 | -0.04(-0.18%) |
Jul 16, 2024 | 21.83 | 21.88 | 21.71 | 21.85 | 34,753 | +0.11(+0.51%) |
Jul 15, 2024 | 21.85 | 21.85 | 21.66 | 21.74 | 62,095 | -0.03(-0.14%) |
Jul 12, 2024 | 21.77 | 21.81 | 21.66 | 21.77 | 38,473 | +0.02(+0.09%) |
Jul 11, 2024 | 21.77 | 21.78 | 21.68 | 21.75 | 55,975 | +0.07(+0.32%) |
Jul 10, 2024 | 21.57 | 21.73 | 21.56 | 21.68 | 102,122 | +0.10(+0.46%) |
Jul 09, 2024 | 21.64 | 21.64 | 21.54 | 21.58 | 60,117 | -0.02(-0.09%) |
Jul 08, 2024 | 21.67 | 21.67 | 21.52 | 21.60 | 68,230 | -0.03(-0.14%) |
Jul 05, 2024 | 21.57 | 21.70 | 21.56 | 21.63 | 36,789 | +0.09(+0.44%) |
Jul 03, 2024 | 21.55 | 21.56 | 21.47 | 21.54 | 42,555 | +0.02(+0.07%) |
Jul 02, 2024 | 21.49 | 21.58 | 21.41 | 21.52 | 44,630 | +0.03(+0.14%) |
Jul 01, 2024 | 21.54 | 21.54 | 21.40 | 21.49 | 62,167 | +0.02(+0.09%) |
Jun 28, 2024 | 21.52 | 21.56 | 21.44 | 21.47 | 50,012 | +0.02(+0.09%) |
Jun 27, 2024 | 21.47 | 21.49 | 21.38 | 21.45 | 48,215 | +0.05(+0.23%) |
Jun 26, 2024 | 21.49 | 21.52 | 21.38 | 21.40 | 138,870 | -0.07(-0.31%) |
Jun 25, 2024 | 21.50 | 21.50 | 21.42 | 21.47 | 46,105 | -0.00(-0.01%) |
Jun 24, 2024 | 21.54 | 21.54 | 21.42 | 21.47 | 67,006 | +0.00(+0.00%) |
Jun 21, 2024 | 21.50 | 21.50 | 21.40 | 21.47 | 68,396 | +0.00(+0.00%) |
Jun 20, 2024 | 21.48 | 21.48 | 21.39 | 21.47 | 114,574 | -0.01(-0.05%) |
Jun 18, 2024 | 21.45 | 21.49 | 21.39 | 21.48 | 80,191 | +0.06(+0.28%) |
Jun 17, 2024 | 21.32 | 21.44 | 21.32 | 21.42 | 70,103 | +0.08(+0.37%) |
Jun 14, 2024 | 21.44 | 21.44 | 21.30 | 21.34 | 139,170 | -0.07(-0.33%) |
Jun 13, 2024 | 21.55 | 21.55 | 21.39 | 21.41 | 113,382 | -0.08(-0.37%) |
Jun 12, 2024 | 21.53 | 21.53 | 21.41 | 21.49 | 53,357 | +0.11(+0.51%) |
Jun 11, 2024 | 21.29 | 21.41 | 21.29 | 21.38 | 51,510 | +0.03(+0.14%) |
Jun 10, 2024 | 21.36 | 21.38 | 21.31 | 21.35 | 41,749 | +0.02(+0.09%) |
Jun 07, 2024 | 21.37 | 21.40 | 21.27 | 21.33 | 65,481 | -0.02(-0.10%) |
Jun 06, 2024 | 21.47 | 21.47 | 21.35 | 21.35 | 37,840 | -0.02(-0.08%) |
Jun 05, 2024 | 21.42 | 21.44 | 21.32 | 21.37 | 68,799 | +0.02(+0.09%) |
Jun 04, 2024 | 21.40 | 21.42 | 21.31 | 21.35 | 76,493 | +0.02(+0.09%) |
Jun 03, 2024 | 21.28 | 21.43 | 21.28 | 21.33 | 86,458 | +0.01(+0.05%) |
May 31, 2024 | 21.29 | 21.37 | 21.25 | 21.32 | 48,792 | +0.07(+0.33%) |
May 30, 2024 | 21.25 | 21.28 | 21.21 | 21.25 | 50,766 | +0.08(+0.38%) |
May 29, 2024 | 21.11 | 21.24 | 21.11 | 21.17 | 63,869 | -0.08(-0.37%) |
May 28, 2024 | 21.33 | 21.34 | 21.23 | 21.25 | 59,240 | -0.08(-0.37%) |
May 24, 2024 | 21.30 | 21.33 | 21.20 | 21.33 | 46,257 | +0.12(+0.56%) |
May 23, 2024 | 21.37 | 21.37 | 21.20 | 21.21 | 81,805 | -0.05(-0.23%) |
May 22, 2024 | 21.36 | 21.37 | 21.23 | 21.26 | 128,328 | -0.06(-0.28%) |
May 21, 2024 | 21.40 | 21.40 | 21.31 | 21.32 | 98,465 | -0.05(-0.23%) |
May 20, 2024 | 21.38 | 21.38 | 21.30 | 21.37 | 41,849 | +0.03(+0.16%) |
May 17, 2024 | 21.38 | 21.38 | 21.29 | 21.33 | 49,756 | +0.01(+0.05%) |
May 16, 2024 | 21.46 | 21.46 | 21.30 | 21.32 | 53,264 | -0.06(-0.28%) |
May 15, 2024 | 21.38 | 21.41 | 21.32 | 21.38 | 72,931 | +0.10(+0.46%) |
May 14, 2024 | 21.30 | 21.30 | 21.21 | 21.29 | 74,789 | +0.06(+0.28%) |
May 13, 2024 | 21.27 | 21.31 | 21.21 | 21.23 | 90,305 | -0.05(-0.23%) |
May 10, 2024 | 21.35 | 21.35 | 21.22 | 21.28 | 64,334 | -0.04(-0.19%) |
May 09, 2024 | 21.34 | 21.34 | 21.28 | 21.32 | 31,853 | +0.01(+0.05%) |
May 08, 2024 | 21.37 | 21.37 | 21.28 | 21.31 | 48,542 | -0.05(-0.23%) |
May 07, 2024 | 21.43 | 21.43 | 21.29 | 21.35 | 54,585 | -0.02(-0.09%) |
May 06, 2024 | 21.40 | 21.40 | 21.32 | 21.37 | 63,818 | +0.03(+0.14%) |
May 03, 2024 | 21.39 | 21.39 | 21.27 | 21.34 | 60,753 | +0.08(+0.37%) |
May 02, 2024 | 21.23 | 21.27 | 21.14 | 21.27 | 69,821 | +0.13(+0.61%) |