Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.82 | 20.84 | 20.56 | 20.64 | 199,155 | -0.61(-2.86%) |
Jul 18, 2024 | 21.33 | 21.43 | 21.21 | 21.25 | 46,907 | +0.06(+0.27%) |
Jul 17, 2024 | 21.13 | 21.27 | 21.09 | 21.19 | 69,784 | +0.18(+0.86%) |
Jul 16, 2024 | 20.71 | 21.02 | 20.71 | 21.01 | 104,240 | +0.15(+0.72%) |
Jul 15, 2024 | 20.95 | 21.02 | 20.81 | 20.86 | 120,880 | -0.32(-1.51%) |
Jul 12, 2024 | 20.90 | 21.26 | 20.89 | 21.18 | 69,330 | +0.46(+2.22%) |
Jul 11, 2024 | 20.56 | 20.77 | 20.55 | 20.72 | 163,712 | +0.39(+1.92%) |
Jul 10, 2024 | 20.30 | 20.33 | 20.20 | 20.33 | 89,255 | +0.13(+0.64%) |
Jul 09, 2024 | 20.40 | 20.44 | 20.19 | 20.20 | 89,738 | -0.35(-1.70%) |
Jul 08, 2024 | 20.68 | 20.72 | 20.51 | 20.55 | 267,147 | -0.23(-1.11%) |
Jul 05, 2024 | 20.88 | 21.01 | 20.66 | 20.78 | 274,584 | +0.14(+0.68%) |
Jul 03, 2024 | 20.77 | 20.95 | 20.63 | 20.64 | 51,038 | +0.50(+2.48%) |
Jul 02, 2024 | 20.33 | 20.33 | 20.10 | 20.14 | 160,781 | -0.01(-0.05%) |
Jul 01, 2024 | 20.21 | 20.27 | 20.05 | 20.15 | 436,986 | -0.19(-0.93%) |
Jun 28, 2024 | 20.13 | 20.38 | 20.13 | 20.34 | 337,136 | -0.10(-0.49%) |
Jun 27, 2024 | 20.26 | 20.44 | 20.26 | 20.44 | 103,617 | -0.22(-1.06%) |
Jun 26, 2024 | 20.32 | 20.66 | 20.32 | 20.66 | 438,159 | +0.12(+0.58%) |
Jun 25, 2024 | 20.55 | 20.56 | 20.37 | 20.54 | 236,923 | -0.04(-0.19%) |
Jun 24, 2024 | 20.79 | 20.79 | 20.54 | 20.58 | 287,768 | +0.00(+0.00%) |
Jun 21, 2024 | 20.41 | 20.66 | 20.27 | 20.58 | 151,374 | -0.60(-2.83%) |
Jun 20, 2024 | 21.43 | 21.43 | 21.07 | 21.18 | 110,204 | +0.02(+0.09%) |
Jun 18, 2024 | 20.93 | 21.22 | 20.93 | 21.16 | 288,387 | +0.05(+0.24%) |
Jun 17, 2024 | 20.89 | 21.18 | 20.84 | 21.11 | 119,993 | +0.30(+1.44%) |
Jun 14, 2024 | 20.88 | 21.00 | 20.62 | 20.81 | 99,661 | -0.71(-3.30%) |
Jun 13, 2024 | 21.63 | 21.79 | 21.43 | 21.52 | 189,698 | -0.41(-1.87%) |
Jun 12, 2024 | 21.99 | 22.14 | 21.93 | 21.93 | 150,609 | +0.09(+0.41%) |
Jun 11, 2024 | 21.83 | 21.96 | 21.70 | 21.84 | 388,723 | -0.24(-1.09%) |
Jun 10, 2024 | 21.99 | 22.12 | 21.92 | 22.08 | 98,001 | -0.29(-1.30%) |
Jun 07, 2024 | 22.34 | 22.48 | 22.34 | 22.37 | 64,183 | -0.29(-1.28%) |
Jun 06, 2024 | 22.84 | 22.84 | 22.57 | 22.66 | 88,900 | -0.34(-1.48%) |
Jun 05, 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 121,577 | -0.29(-1.25%) |
Jun 04, 2024 | 23.20 | 23.29 | 23.07 | 23.29 | 58,804 | -0.03(-0.13%) |
Jun 03, 2024 | 23.28 | 23.34 | 23.15 | 23.32 | 157,823 | -0.03(-0.13%) |
May 31, 2024 | 23.26 | 23.35 | 23.09 | 23.35 | 92,008 | +0.22(+0.95%) |
May 30, 2024 | 23.00 | 23.19 | 23.00 | 23.13 | 569,065 | +0.26(+1.14%) |
May 29, 2024 | 22.81 | 23.01 | 22.81 | 22.87 | 320,455 | -0.29(-1.27%) |
May 28, 2024 | 23.27 | 23.54 | 23.13 | 23.16 | 507,187 | -0.48(-2.05%) |
May 24, 2024 | 23.37 | 23.70 | 23.32 | 23.65 | 297,448 | +0.34(+1.46%) |
May 23, 2024 | 23.46 | 23.46 | 23.17 | 23.31 | 288,548 | +0.07(+0.30%) |
May 22, 2024 | 23.14 | 23.29 | 23.05 | 23.24 | 306,715 | -0.23(-0.98%) |
May 21, 2024 | 23.17 | 23.47 | 23.15 | 23.47 | 51,512 | -0.10(-0.42%) |
May 20, 2024 | 23.64 | 23.72 | 23.46 | 23.57 | 68,668 | +0.12(+0.51%) |
May 17, 2024 | 23.44 | 23.52 | 23.38 | 23.45 | 43,188 | -0.09(-0.38%) |
May 16, 2024 | 23.50 | 23.69 | 23.49 | 23.54 | 51,560 | -0.16(-0.68%) |
May 15, 2024 | 23.70 | 23.76 | 23.60 | 23.70 | 53,515 | -0.08(-0.33%) |
May 14, 2024 | 23.56 | 23.78 | 23.56 | 23.78 | 45,772 | +0.72(+3.12%) |
May 13, 2024 | 23.23 | 23.23 | 23.05 | 23.06 | 118,345 | +0.44(+1.95%) |
May 10, 2024 | 22.74 | 22.76 | 22.53 | 22.62 | 35,169 | -0.34(-1.48%) |
May 09, 2024 | 23.00 | 23.03 | 22.92 | 22.96 | 105,717 | +0.17(+0.75%) |
May 08, 2024 | 22.96 | 22.96 | 22.78 | 22.79 | 56,408 | -0.21(-0.91%) |
May 07, 2024 | 23.05 | 23.20 | 23.00 | 23.00 | 86,290 | +0.36(+1.59%) |
May 06, 2024 | 22.79 | 22.79 | 22.56 | 22.64 | 117,952 | +0.11(+0.49%) |
May 03, 2024 | 22.64 | 22.70 | 22.52 | 22.53 | 118,681 | +0.50(+2.27%) |
May 02, 2024 | 22.02 | 22.08 | 21.96 | 22.03 | 186,186 | +0.10(+0.46%) |