Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 21.91 | 22.06 | 21.81 | 21.81 | 2,743 | +0.03(+0.14%) |
Jul 24, 2024 | 22.14 | 22.14 | 21.78 | 21.78 | 1,774 | -0.37(-1.66%) |
Jul 23, 2024 | 22.16 | 22.27 | 22.15 | 22.15 | 2,802 | -0.11(-0.48%) |
Jul 22, 2024 | 22.07 | 22.26 | 22.03 | 22.26 | 4,091 | +0.25(+1.15%) |
Jul 19, 2024 | 22.13 | 22.13 | 22.01 | 22.01 | 200 | -0.19(-0.87%) |
Jul 18, 2024 | 22.40 | 22.53 | 22.20 | 22.20 | 2,925 | -0.14(-0.63%) |
Jul 17, 2024 | 22.43 | 22.43 | 22.34 | 22.34 | 850 | -0.27(-1.17%) |
Jul 16, 2024 | 22.44 | 22.61 | 22.44 | 22.61 | 705 | +0.28(+1.26%) |
Jul 15, 2024 | 22.37 | 22.42 | 22.33 | 22.33 | 1,826 | +0.09(+0.40%) |
Jul 12, 2024 | 22.14 | 22.38 | 22.14 | 22.24 | 2,547 | +0.12(+0.56%) |
Jul 11, 2024 | 22.17 | 22.22 | 22.11 | 22.11 | 7,236 | +0.02(+0.10%) |
Jul 10, 2024 | 21.89 | 22.09 | 21.86 | 22.09 | 7,982 | +0.24(+1.12%) |
Jul 09, 2024 | 21.88 | 21.93 | 21.82 | 21.85 | 5,111 | -0.04(-0.21%) |
Jul 08, 2024 | 21.97 | 21.97 | 21.82 | 21.89 | 5,640 | +0.02(+0.09%) |
Jul 05, 2024 | 21.85 | 21.92 | 21.79 | 21.87 | 3,053 | +0.02(+0.09%) |
Jul 03, 2024 | 21.84 | 21.89 | 21.84 | 21.85 | 3,095 | +0.08(+0.37%) |
Jul 02, 2024 | 21.75 | 21.81 | 21.68 | 21.77 | 2,237 | +0.07(+0.30%) |
Jul 01, 2024 | 21.71 | 21.75 | 21.61 | 21.70 | 5,500 | -0.08(-0.37%) |
Jun 28, 2024 | 21.86 | 21.93 | 21.79 | 21.79 | 2,302 | +0.03(+0.12%) |
Jun 27, 2024 | 21.77 | 21.81 | 21.73 | 21.76 | 1,692 | +0.07(+0.32%) |
Jun 26, 2024 | 21.73 | 21.78 | 21.65 | 21.69 | 3,303 | -0.07(-0.33%) |
Jun 25, 2024 | 21.82 | 21.82 | 21.73 | 21.76 | 33,012 | -0.05(-0.23%) |
Jun 24, 2024 | 21.88 | 21.92 | 21.81 | 21.81 | 1,400 | -0.08(-0.36%) |
Jun 21, 2024 | 21.86 | 21.93 | 21.86 | 21.89 | 1,315 | -0.01(-0.06%) |
Jun 20, 2024 | 21.95 | 21.97 | 21.91 | 21.91 | 1,206 | -0.09(-0.40%) |
Jun 18, 2024 | 21.98 | 22.04 | 21.93 | 21.99 | 3,978 | +0.06(+0.29%) |
Jun 17, 2024 | 21.84 | 21.99 | 21.84 | 21.93 | 3,646 | +0.03(+0.15%) |
Jun 14, 2024 | 21.84 | 21.93 | 21.80 | 21.90 | 2,114 | -0.10(-0.44%) |
Jun 13, 2024 | 21.93 | 22.02 | 21.85 | 21.99 | 3,531 | +0.04(+0.17%) |
Jun 12, 2024 | 22.01 | 22.10 | 21.90 | 21.96 | 1,429 | +0.24(+1.10%) |
Jun 11, 2024 | 21.62 | 21.77 | 21.62 | 21.72 | 2,456 | -0.00(-0.02%) |
Jun 10, 2024 | 21.62 | 21.76 | 21.62 | 21.72 | 1,849 | +0.04(+0.20%) |
Jun 07, 2024 | 21.68 | 21.74 | 21.68 | 21.68 | 1,206 | -0.15(-0.70%) |
Jun 06, 2024 | 21.85 | 21.85 | 21.80 | 21.83 | 1,398 | -0.03(-0.15%) |
Jun 05, 2024 | 21.68 | 21.89 | 21.65 | 21.86 | 2,982 | +0.27(+1.26%) |
Jun 04, 2024 | 21.59 | 21.67 | 21.58 | 21.59 | 1,372 | -0.04(-0.20%) |
Jun 03, 2024 | 21.71 | 21.71 | 21.47 | 21.63 | 1,097 | +0.04(+0.18%) |
May 31, 2024 | 21.64 | 21.64 | 21.39 | 21.59 | 3,506 | +0.11(+0.53%) |
May 30, 2024 | 21.48 | 21.49 | 21.43 | 21.48 | 3,729 | +0.06(+0.28%) |
May 29, 2024 | 21.41 | 21.61 | 21.39 | 21.42 | 3,275 | -0.26(-1.20%) |
May 28, 2024 | 21.84 | 21.84 | 21.61 | 21.68 | 1,478 | -0.07(-0.32%) |
May 24, 2024 | 21.66 | 21.79 | 21.66 | 21.75 | 1,300 | +0.15(+0.69%) |
May 23, 2024 | 21.88 | 21.88 | 21.60 | 21.60 | 1,100 | -0.27(-1.22%) |
May 22, 2024 | 21.95 | 21.99 | 21.83 | 21.87 | 2,211 | -0.06(-0.26%) |
May 21, 2024 | 21.90 | 21.97 | 21.89 | 21.92 | 1,110 | -0.06(-0.26%) |
May 20, 2024 | 21.91 | 22.03 | 21.91 | 21.98 | 3,018 | +0.10(+0.47%) |
May 17, 2024 | 21.89 | 21.92 | 21.86 | 21.88 | 1,300 | -0.07(-0.30%) |
May 16, 2024 | 21.95 | 22.03 | 21.94 | 21.94 | 3,465 | -0.04(-0.19%) |
May 15, 2024 | 21.84 | 22.00 | 21.84 | 21.98 | 1,425 | +0.23(+1.05%) |
May 14, 2024 | 21.75 | 21.77 | 21.73 | 21.75 | 530 | +0.16(+0.72%) |
May 13, 2024 | 21.65 | 21.69 | 21.60 | 21.60 | 403 | +0.02(+0.10%) |
May 10, 2024 | 21.70 | 21.70 | 21.58 | 21.58 | 100 | +0.01(+0.03%) |
May 09, 2024 | 21.54 | 21.61 | 21.54 | 21.57 | 1,770 | +0.05(+0.21%) |
May 08, 2024 | 21.53 | 21.55 | 21.50 | 21.52 | 1,238 | -0.12(-0.56%) |
May 07, 2024 | 21.70 | 21.73 | 21.65 | 21.65 | 500 | -0.01(-0.05%) |
May 06, 2024 | 21.61 | 21.68 | 21.61 | 21.66 | 913 | +0.12(+0.56%) |
May 03, 2024 | 21.54 | 21.57 | 21.50 | 21.54 | 1,894 | +0.12(+0.58%) |
May 02, 2024 | 21.41 | 21.47 | 21.37 | 21.41 | 800 | +0.07(+0.35%) |