Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.53 | 21.53 | 21.50 | 21.51 | 1,451 | -0.09(-0.44%) |
Jul 18, 2024 | 21.90 | 21.90 | 21.38 | 21.60 | 3,310 | -0.15(-0.67%) |
Jul 17, 2024 | 21.76 | 21.76 | 21.75 | 21.75 | 1,000 | -0.80(-3.55%) |
Jul 16, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 46 | -0.05(-0.21%) |
Jul 15, 2024 | 22.82 | 22.83 | 22.60 | 22.60 | 1,963 | -0.04(-0.19%) |
Jul 12, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 181 | +0.06(+0.27%) |
Jul 11, 2024 | 22.81 | 22.81 | 22.58 | 22.58 | 2,172 | -0.52(-2.26%) |
Jul 10, 2024 | 23.05 | 23.10 | 23.05 | 23.10 | 326 | +0.29(+1.29%) |
Jul 09, 2024 | 22.83 | 22.83 | 22.81 | 22.81 | 200 | -0.00(-0.00%) |
Jul 08, 2024 | 22.88 | 22.88 | 22.81 | 22.81 | 1,520 | +0.02(+0.08%) |
Jul 05, 2024 | 22.70 | 22.79 | 22.70 | 22.79 | 101 | +0.19(+0.82%) |
Jul 03, 2024 | 22.54 | 22.60 | 22.54 | 22.60 | 673 | +0.27(+1.23%) |
Jul 02, 2024 | 22.11 | 22.33 | 22.11 | 22.33 | 269 | +0.12(+0.52%) |
Jul 01, 2024 | 22.15 | 22.22 | 22.15 | 22.22 | 259 | -0.00(-0.01%) |
Jun 28, 2024 | 22.34 | 22.34 | 22.22 | 22.22 | 6,555 | -0.05(-0.23%) |
Jun 27, 2024 | 22.30 | 22.30 | 22.27 | 22.27 | 261 | -0.03(-0.12%) |
Jun 26, 2024 | 22.25 | 22.29 | 22.25 | 22.29 | 835 | +0.08(+0.34%) |
Jun 25, 2024 | 21.89 | 22.22 | 21.89 | 22.22 | 523 | +0.39(+1.81%) |
Jun 24, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 26 | -0.33(-1.51%) |
Jun 21, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 195 | -0.10(-0.47%) |
Jun 20, 2024 | 22.46 | 22.46 | 22.25 | 22.26 | 2,148 | -0.27(-1.19%) |
Jun 18, 2024 | 22.46 | 22.53 | 22.46 | 22.53 | 700 | +0.16(+0.71%) |
Jun 17, 2024 | 22.23 | 22.37 | 22.23 | 22.37 | 199 | +0.20(+0.89%) |
Jun 14, 2024 | 22.12 | 22.19 | 22.12 | 22.17 | 1,108 | +0.00(+0.01%) |
Jun 13, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 70 | +0.05(+0.23%) |
Jun 12, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 141 | +0.40(+1.85%) |
Jun 11, 2024 | 21.70 | 21.72 | 21.70 | 21.72 | 999 | +0.08(+0.35%) |
Jun 10, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 16 | +0.15(+0.71%) |
Jun 07, 2024 | 21.46 | 21.50 | 21.46 | 21.49 | 634 | -0.04(-0.21%) |
Jun 06, 2024 | 21.46 | 21.54 | 21.46 | 21.54 | 383 | -0.08(-0.37%) |
Jun 05, 2024 | 21.48 | 21.62 | 21.48 | 21.62 | 2,331 | +0.54(+2.58%) |
Jun 04, 2024 | 20.95 | 21.07 | 20.95 | 21.07 | 621 | +0.07(+0.32%) |
Jun 03, 2024 | 21.00 | 21.01 | 20.95 | 21.01 | 1,404 | +0.25(+1.21%) |
May 31, 2024 | 20.91 | 20.91 | 20.75 | 20.75 | 828 | -0.10(-0.50%) |
May 30, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 76 | -0.37(-1.73%) |
May 29, 2024 | 21.22 | 21.23 | 21.22 | 21.23 | 347 | +0.01(+0.05%) |
May 28, 2024 | 21.20 | 21.21 | 21.19 | 21.21 | 1,407 | +0.18(+0.83%) |
May 24, 2024 | 21.01 | 21.04 | 21.00 | 21.04 | 1,140 | +0.28(+1.34%) |
May 23, 2024 | 20.74 | 20.76 | 20.74 | 20.76 | 106 | +0.14(+0.67%) |
May 22, 2024 | 20.72 | 20.75 | 20.55 | 20.62 | 1,723 | -0.08(-0.38%) |
May 21, 2024 | 20.65 | 20.70 | 20.63 | 20.70 | 6,947 | +0.06(+0.29%) |
May 20, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 1 | +0.18(+0.87%) |
May 17, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | -0.06(-0.29%) |
May 16, 2024 | 20.62 | 20.62 | 20.52 | 20.52 | 500 | -0.11(-0.52%) |
May 15, 2024 | 20.61 | 20.63 | 20.61 | 20.63 | 100 | +0.35(+1.74%) |
May 14, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | +0.16(+0.79%) |
May 13, 2024 | 20.14 | 20.14 | 20.10 | 20.12 | 791 | -0.10(-0.51%) |
May 10, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.12(+0.58%) |
May 09, 2024 | 20.01 | 20.11 | 20.01 | 20.11 | 1,000 | +0.08(+0.38%) |
May 08, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | -0.00(-0.00%) |
May 07, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | -0.02(-0.12%) |
May 06, 2024 | 19.97 | 20.05 | 19.94 | 20.05 | 1,610 | +0.32(+1.64%) |
May 03, 2024 | 19.73 | 19.77 | 19.73 | 19.73 | 1,303 | +0.38(+1.97%) |
May 02, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 1 | +0.29(+1.52%) |