Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 19.38 | 19.56 | 19.24 | 19.31 | 18,309 | +0.14(+0.72%) |
Jul 25, 2024 | 19.12 | 19.40 | 19.12 | 19.17 | 13,745 | +0.09(+0.48%) |
Jul 24, 2024 | 19.30 | 19.43 | 19.01 | 19.08 | 17,959 | -0.44(-2.25%) |
Jul 23, 2024 | 19.69 | 19.92 | 19.52 | 19.52 | 30,771 | -0.53(-2.64%) |
Jul 22, 2024 | 20.06 | 20.34 | 20.03 | 20.05 | 9,706 | -0.03(-0.15%) |
Jul 19, 2024 | 20.31 | 20.31 | 20.04 | 20.08 | 179,774 | -0.12(-0.59%) |
Jul 18, 2024 | 20.45 | 20.70 | 20.20 | 20.20 | 8,456 | -0.33(-1.61%) |
Jul 17, 2024 | 20.64 | 20.78 | 20.27 | 20.53 | 16,119 | -0.21(-1.01%) |
Jul 16, 2024 | 20.55 | 20.84 | 20.49 | 20.74 | 11,283 | +0.14(+0.68%) |
Jul 15, 2024 | 20.89 | 20.89 | 20.60 | 20.60 | 6,216 | -0.51(-2.42%) |
Jul 12, 2024 | 20.88 | 21.30 | 20.86 | 21.11 | 11,149 | +0.38(+1.83%) |
Jul 11, 2024 | 20.73 | 20.94 | 20.71 | 20.73 | 10,316 | +0.40(+1.97%) |
Jul 10, 2024 | 20.07 | 20.42 | 20.07 | 20.33 | 12,772 | +0.21(+1.04%) |
Jul 09, 2024 | 20.20 | 20.23 | 20.08 | 20.12 | 22,829 | -0.08(-0.40%) |
Jul 08, 2024 | 20.24 | 20.27 | 20.10 | 20.20 | 19,538 | -0.01(-0.05%) |
Jul 05, 2024 | 20.23 | 20.24 | 20.06 | 20.21 | 22,689 | -0.21(-1.03%) |
Jul 03, 2024 | 19.99 | 20.47 | 19.90 | 20.42 | 20,757 | +0.64(+3.24%) |
Jul 02, 2024 | 19.54 | 19.80 | 19.54 | 19.78 | 17,823 | +0.03(+0.15%) |
Jul 01, 2024 | 19.50 | 19.84 | 19.50 | 19.75 | 34,218 | +0.36(+1.86%) |
Jun 28, 2024 | 19.65 | 19.65 | 19.37 | 19.39 | 14,350 | -0.23(-1.17%) |
Jun 27, 2024 | 19.71 | 19.84 | 19.53 | 19.62 | 15,474 | -0.27(-1.36%) |
Jun 26, 2024 | 19.57 | 19.92 | 19.57 | 19.89 | 71,724 | +0.41(+2.10%) |
Jun 25, 2024 | 19.51 | 19.54 | 19.44 | 19.48 | 11,732 | -0.25(-1.28%) |
Jun 24, 2024 | 19.57 | 19.80 | 19.57 | 19.73 | 8,799 | +0.12(+0.62%) |
Jun 21, 2024 | 19.64 | 19.66 | 19.55 | 19.61 | 18,787 | -0.18(-0.91%) |
Jun 20, 2024 | 20.22 | 20.22 | 19.73 | 19.79 | 80,130 | -0.39(-1.93%) |
Jun 18, 2024 | 20.09 | 20.24 | 20.09 | 20.18 | 65,511 | -0.05(-0.27%) |
Jun 17, 2024 | 20.03 | 20.27 | 20.03 | 20.23 | 22,331 | +0.14(+0.69%) |
Jun 14, 2024 | 20.14 | 20.24 | 19.94 | 20.10 | 37,960 | -0.21(-1.05%) |
Jun 13, 2024 | 20.52 | 20.62 | 20.31 | 20.31 | 53,966 | -0.34(-1.65%) |
Jun 12, 2024 | 20.78 | 20.91 | 20.61 | 20.65 | 148,489 | -0.08(-0.38%) |
Jun 11, 2024 | 20.82 | 20.82 | 20.64 | 20.73 | 27,529 | -0.21(-1.00%) |
Jun 10, 2024 | 20.77 | 20.99 | 20.77 | 20.94 | 39,338 | +0.04(+0.19%) |
Jun 07, 2024 | 21.01 | 21.11 | 20.88 | 20.90 | 14,065 | -0.48(-2.25%) |
Jun 06, 2024 | 21.28 | 21.38 | 21.20 | 21.38 | 33,427 | -0.05(-0.23%) |
Jun 05, 2024 | 21.28 | 21.43 | 21.27 | 21.43 | 44,321 | +0.07(+0.35%) |
Jun 04, 2024 | 21.32 | 21.44 | 21.24 | 21.36 | 7,573 | +0.01(+0.05%) |
Jun 03, 2024 | 21.31 | 21.53 | 21.16 | 21.34 | 17,055 | +0.08(+0.38%) |
May 31, 2024 | 21.31 | 21.47 | 21.10 | 21.26 | 30,091 | -0.17(-0.77%) |
May 30, 2024 | 21.23 | 21.45 | 21.23 | 21.43 | 14,790 | +0.24(+1.13%) |
May 29, 2024 | 21.40 | 21.41 | 21.19 | 21.19 | 88,309 | -0.31(-1.44%) |
May 28, 2024 | 21.28 | 21.70 | 21.28 | 21.50 | 56,074 | +0.24(+1.11%) |
May 24, 2024 | 21.16 | 21.40 | 21.11 | 21.26 | 49,305 | -0.03(-0.15%) |
May 23, 2024 | 21.75 | 21.75 | 21.20 | 21.30 | 30,610 | -0.57(-2.62%) |
May 22, 2024 | 21.72 | 22.00 | 21.72 | 21.87 | 15,540 | +0.07(+0.30%) |
May 21, 2024 | 22.00 | 22.17 | 21.74 | 21.80 | 11,503 | -0.47(-2.12%) |
May 20, 2024 | 22.37 | 22.45 | 22.22 | 22.28 | 16,762 | -0.07(-0.32%) |
May 17, 2024 | 22.20 | 22.50 | 22.20 | 22.35 | 13,181 | +0.11(+0.50%) |
May 16, 2024 | 22.22 | 22.25 | 22.08 | 22.24 | 11,455 | -0.01(-0.05%) |
May 15, 2024 | 22.82 | 22.82 | 22.23 | 22.25 | 14,460 | -0.45(-1.98%) |
May 14, 2024 | 22.40 | 22.70 | 22.40 | 22.70 | 8,799 | +0.54(+2.44%) |
May 13, 2024 | 21.88 | 22.43 | 21.88 | 22.16 | 15,244 | +0.02(+0.10%) |
May 10, 2024 | 22.41 | 22.45 | 22.06 | 22.14 | 17,926 | -0.42(-1.87%) |
May 09, 2024 | 22.46 | 22.75 | 22.39 | 22.56 | 13,026 | +0.36(+1.62%) |
May 08, 2024 | 22.20 | 22.25 | 22.06 | 22.20 | 11,455 | -0.35(-1.55%) |
May 07, 2024 | 22.70 | 22.74 | 22.55 | 22.55 | 14,177 | -0.34(-1.49%) |
May 06, 2024 | 22.75 | 23.06 | 22.75 | 22.89 | 16,264 | +0.17(+0.75%) |
May 03, 2024 | 22.72 | 22.91 | 22.62 | 22.72 | 17,422 | +0.07(+0.31%) |
May 02, 2024 | 22.24 | 22.65 | 22.13 | 22.65 | 8,845 | +0.80(+3.66%) |