Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 20.76 | 20.78 | 20.74 | 20.77 | 6,871 | +0.20(+0.98%) |
Jul 25, 2024 | 20.59 | 20.74 | 20.57 | 20.57 | 3,645 | -0.07(-0.33%) |
Jul 24, 2024 | 20.85 | 20.85 | 20.61 | 20.64 | 13,879 | -0.28(-1.34%) |
Jul 23, 2024 | 20.90 | 20.96 | 20.88 | 20.92 | 11,992 | -0.12(-0.59%) |
Jul 22, 2024 | 21.02 | 21.06 | 20.97 | 21.04 | 9,146 | +0.16(+0.76%) |
Jul 19, 2024 | 20.97 | 20.97 | 20.88 | 20.88 | 12,637 | -0.20(-0.94%) |
Jul 18, 2024 | 21.28 | 21.28 | 21.06 | 21.08 | 2,911 | -0.19(-0.91%) |
Jul 17, 2024 | 21.31 | 21.31 | 21.23 | 21.27 | 5,660 | -0.24(-1.12%) |
Jul 16, 2024 | 21.40 | 21.51 | 21.40 | 21.51 | 9,625 | +0.07(+0.34%) |
Jul 15, 2024 | 21.55 | 21.55 | 21.39 | 21.44 | 12,364 | -0.20(-0.93%) |
Jul 12, 2024 | 21.59 | 21.68 | 21.59 | 21.64 | 7,670 | +0.13(+0.61%) |
Jul 11, 2024 | 21.56 | 21.58 | 21.51 | 21.51 | 6,254 | +0.12(+0.56%) |
Jul 10, 2024 | 21.39 | 21.40 | 21.37 | 21.39 | 2,697 | +0.08(+0.39%) |
Jul 09, 2024 | 21.25 | 21.31 | 21.25 | 21.31 | 3,235 | +0.08(+0.36%) |
Jul 08, 2024 | 21.25 | 21.27 | 21.21 | 21.23 | 2,268 | -0.02(-0.11%) |
Jul 05, 2024 | 21.21 | 21.25 | 21.18 | 21.25 | 6,942 | +0.06(+0.28%) |
Jul 03, 2024 | 21.20 | 21.21 | 21.19 | 21.19 | 3,802 | +0.24(+1.17%) |
Jul 02, 2024 | 20.77 | 20.96 | 20.77 | 20.95 | 18,391 | +0.08(+0.40%) |
Jul 01, 2024 | 20.95 | 20.95 | 20.86 | 20.87 | 2,597 | -0.03(-0.14%) |
Jun 28, 2024 | 20.97 | 20.99 | 20.90 | 20.90 | 843 | -0.06(-0.26%) |
Jun 27, 2024 | 20.96 | 20.98 | 20.93 | 20.95 | 2,649 | -0.10(-0.47%) |
Jun 26, 2024 | 20.99 | 21.07 | 20.99 | 21.05 | 5,683 | -0.07(-0.33%) |
Jun 25, 2024 | 21.09 | 21.13 | 21.08 | 21.12 | 244,507 | -0.10(-0.45%) |
Jun 24, 2024 | 21.26 | 21.26 | 21.21 | 21.21 | 2,027 | +0.18(+0.84%) |
Jun 21, 2024 | 21.02 | 21.06 | 21.02 | 21.04 | 5,148 | -0.06(-0.30%) |
Jun 20, 2024 | 21.17 | 21.17 | 21.04 | 21.10 | 7,995 | -0.22(-1.03%) |
Jun 18, 2024 | 21.28 | 21.37 | 21.27 | 21.32 | 8,460 | +0.06(+0.30%) |
Jun 17, 2024 | 21.18 | 21.29 | 21.17 | 21.26 | 5,130 | +0.04(+0.21%) |
Jun 14, 2024 | 21.15 | 21.22 | 21.15 | 21.21 | 7,384 | +0.06(+0.26%) |
Jun 13, 2024 | 21.15 | 21.16 | 21.14 | 21.16 | 1,363 | -0.04(-0.20%) |
Jun 12, 2024 | 21.19 | 21.24 | 21.16 | 21.20 | 3,384 | +0.03(+0.14%) |
Jun 11, 2024 | 21.17 | 21.17 | 21.14 | 21.17 | 2,449 | -0.10(-0.46%) |
Jun 10, 2024 | 21.27 | 21.27 | 21.25 | 21.27 | 3,675 | +0.15(+0.71%) |
Jun 07, 2024 | 21.24 | 21.24 | 21.12 | 21.12 | 2,611 | -0.13(-0.60%) |
Jun 06, 2024 | 21.19 | 21.25 | 21.19 | 21.25 | 1,670 | -0.08(-0.36%) |
Jun 05, 2024 | 21.18 | 21.34 | 21.18 | 21.32 | 2,503 | +0.29(+1.40%) |
Jun 04, 2024 | 20.96 | 21.03 | 20.90 | 21.03 | 3,830 | +0.09(+0.43%) |
Jun 03, 2024 | 21.10 | 21.10 | 20.88 | 20.94 | 2,325 | +0.16(+0.75%) |
May 31, 2024 | 20.80 | 20.80 | 20.69 | 20.78 | 14,428 | -0.20(-0.94%) |
May 30, 2024 | 20.92 | 20.98 | 20.91 | 20.98 | 1,142 | +0.04(+0.17%) |
May 29, 2024 | 20.93 | 20.96 | 20.91 | 20.95 | 64,174 | -0.24(-1.13%) |
May 28, 2024 | 21.22 | 21.24 | 21.18 | 21.18 | 647 | -0.23(-1.07%) |
May 24, 2024 | 21.41 | 21.45 | 21.38 | 21.41 | 716 | -0.02(-0.12%) |
May 23, 2024 | 21.55 | 21.55 | 21.37 | 21.44 | 2,157 | -0.03(-0.14%) |
May 22, 2024 | 21.58 | 21.58 | 21.46 | 21.47 | 2,552 | -0.10(-0.48%) |
May 21, 2024 | 21.58 | 21.58 | 21.54 | 21.57 | 4,272 | -0.13(-0.59%) |
May 20, 2024 | 21.77 | 21.79 | 21.68 | 21.70 | 4,319 | -0.10(-0.44%) |
May 17, 2024 | 21.70 | 21.86 | 21.70 | 21.80 | 4,493 | +0.11(+0.50%) |
May 16, 2024 | 21.66 | 21.75 | 21.61 | 21.69 | 5,594 | +0.19(+0.87%) |
May 15, 2024 | 21.45 | 21.52 | 21.45 | 21.50 | 1,387 | +0.09(+0.43%) |
May 14, 2024 | 21.33 | 21.41 | 21.32 | 21.41 | 11,289 | +0.05(+0.23%) |
May 13, 2024 | 21.36 | 21.37 | 21.30 | 21.36 | 2,342 | +0.28(+1.33%) |
May 10, 2024 | 21.15 | 21.16 | 21.05 | 21.08 | 12,334 | -0.04(-0.19%) |
May 09, 2024 | 21.06 | 21.12 | 21.06 | 21.12 | 855 | +0.12(+0.55%) |
May 08, 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 1,139 | -0.10(-0.46%) |
May 07, 2024 | 21.04 | 21.10 | 21.03 | 21.10 | 3,372 | -0.04(-0.18%) |
May 06, 2024 | 21.12 | 21.14 | 21.12 | 21.14 | 2,261 | -0.14(-0.67%) |
May 03, 2024 | 21.12 | 21.28 | 21.12 | 21.28 | 2,449 | +0.16(+0.78%) |
May 02, 2024 | 20.84 | 21.12 | 20.84 | 21.12 | 1,658 | +0.55(+2.67%) |