Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 22.15 | 22.15 | 21.93 | 22.00 | 683 | -0.17(-0.75%) |
Jul 10, 2024 | 22.10 | 22.16 | 22.10 | 22.16 | 2,452 | +0.26(+1.18%) |
Jul 09, 2024 | 22.00 | 22.04 | 21.91 | 21.91 | 1,379 | -0.04(-0.17%) |
Jul 08, 2024 | 21.89 | 21.96 | 21.86 | 21.94 | 4,840 | +0.14(+0.65%) |
Jul 05, 2024 | 21.75 | 21.80 | 21.75 | 21.80 | 1,532 | +0.04(+0.18%) |
Jul 03, 2024 | 21.55 | 21.76 | 21.55 | 21.76 | 5,230 | +0.16(+0.76%) |
Jul 02, 2024 | 21.46 | 21.60 | 21.46 | 21.60 | 954 | +0.01(+0.04%) |
Jul 01, 2024 | 21.51 | 21.59 | 21.51 | 21.59 | 1,294 | +0.06(+0.26%) |
Jun 28, 2024 | 21.75 | 21.75 | 21.53 | 21.53 | 3,992 | -0.16(-0.73%) |
Jun 27, 2024 | 21.66 | 21.71 | 21.64 | 21.69 | 5,338 | +0.11(+0.52%) |
Jun 26, 2024 | 21.53 | 21.58 | 21.52 | 21.58 | 465 | +0.03(+0.15%) |
Jun 25, 2024 | 21.45 | 21.54 | 21.43 | 21.54 | 1,763 | +0.20(+0.92%) |
Jun 24, 2024 | 21.47 | 21.47 | 21.33 | 21.35 | 6,578 | -0.26(-1.21%) |
Jun 21, 2024 | 21.57 | 21.64 | 21.56 | 21.61 | 7,894 | -0.09(-0.40%) |
Jun 20, 2024 | 21.88 | 21.96 | 21.70 | 21.70 | 1,620 | -0.06(-0.29%) |
Jun 18, 2024 | 21.70 | 21.78 | 21.70 | 21.76 | 1,013 | +0.05(+0.25%) |
Jun 17, 2024 | 21.49 | 21.74 | 21.49 | 21.71 | 3,281 | +0.27(+1.26%) |
Jun 14, 2024 | 21.40 | 21.46 | 21.38 | 21.44 | 4,324 | -0.05(-0.23%) |
Jun 13, 2024 | 21.36 | 21.50 | 21.36 | 21.49 | 3,461 | +0.06(+0.27%) |
Jun 12, 2024 | 21.54 | 21.54 | 21.43 | 21.43 | 1,298 | +0.39(+1.86%) |
Jun 11, 2024 | 20.92 | 21.06 | 20.92 | 21.04 | 10,758 | +0.03(+0.13%) |
Jun 10, 2024 | 21.00 | 21.01 | 21.00 | 21.01 | 1,663 | +0.09(+0.43%) |
Jun 07, 2024 | 21.01 | 21.01 | 20.88 | 20.92 | 3,819 | -0.06(-0.28%) |
Jun 06, 2024 | 21.08 | 21.08 | 20.98 | 20.98 | 2,767 | -0.06(-0.27%) |
Jun 05, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 254 | +0.39(+1.90%) |
Jun 04, 2024 | 20.55 | 20.64 | 20.55 | 20.64 | 3,684 | +0.09(+0.45%) |
Jun 03, 2024 | 20.66 | 20.66 | 20.55 | 20.55 | 2,069 | +0.02(+0.10%) |
May 31, 2024 | 20.56 | 20.56 | 20.34 | 20.53 | 2,323 | -0.04(-0.19%) |
May 30, 2024 | 20.67 | 20.70 | 20.50 | 20.57 | 6,811 | -0.16(-0.77%) |
May 29, 2024 | 20.71 | 20.77 | 20.69 | 20.73 | 4,168 | -0.10(-0.46%) |
May 28, 2024 | 20.82 | 20.87 | 20.82 | 20.83 | 1,538 | +0.11(+0.55%) |
May 24, 2024 | 20.73 | 20.75 | 20.70 | 20.71 | 5,829 | +0.28(+1.36%) |
May 23, 2024 | 20.87 | 20.87 | 20.43 | 20.43 | 1,882 | -0.06(-0.29%) |
May 22, 2024 | 20.56 | 20.56 | 20.49 | 20.49 | 693 | -0.21(-1.00%) |
May 21, 2024 | 20.63 | 20.71 | 20.63 | 20.70 | 2,278 | +0.09(+0.43%) |
May 20, 2024 | 20.54 | 20.68 | 20.54 | 20.61 | 7,080 | +0.11(+0.55%) |
May 17, 2024 | 20.54 | 20.58 | 20.49 | 20.50 | 1,391 | -0.04(-0.19%) |
May 16, 2024 | 20.63 | 20.63 | 20.53 | 20.54 | 5,996 | -0.11(-0.55%) |
May 15, 2024 | 20.44 | 20.65 | 20.44 | 20.65 | 5,196 | +0.35(+1.73%) |
May 14, 2024 | 20.17 | 20.30 | 20.15 | 20.30 | 2,710 | +0.15(+0.76%) |
May 13, 2024 | 20.12 | 20.17 | 20.11 | 20.15 | 1,439 | +0.04(+0.22%) |
May 10, 2024 | 20.08 | 20.10 | 20.08 | 20.10 | 1,001 | +0.04(+0.19%) |
May 09, 2024 | 19.93 | 20.07 | 19.93 | 20.07 | 1,352 | +0.15(+0.73%) |
May 08, 2024 | 19.86 | 19.92 | 19.86 | 19.92 | 1,006 | -0.11(-0.53%) |
May 07, 2024 | 20.11 | 20.11 | 20.02 | 20.03 | 21,427 | -0.15(-0.73%) |
May 06, 2024 | 20.00 | 20.17 | 20.00 | 20.17 | 4,481 | +0.27(+1.35%) |
May 03, 2024 | 19.87 | 19.94 | 19.86 | 19.91 | 3,289 | +0.33(+1.69%) |
May 02, 2024 | 19.55 | 19.57 | 19.44 | 19.57 | 15,835 | +0.27(+1.38%) |