Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 21.41 | 21.45 | 21.36 | 21.45 | 2,870 | +0.12(+0.59%) |
Jul 15, 2024 | 21.28 | 21.48 | 21.28 | 21.32 | 6,383 | -0.03(-0.14%) |
Jul 12, 2024 | 21.38 | 21.50 | 21.35 | 21.35 | 4,862 | +0.14(+0.66%) |
Jul 11, 2024 | 21.11 | 21.37 | 21.11 | 21.21 | 10,722 | +0.28(+1.34%) |
Jul 10, 2024 | 20.90 | 21.01 | 20.75 | 20.93 | 3,944 | +0.11(+0.53%) |
Jul 09, 2024 | 20.95 | 21.00 | 20.82 | 20.82 | 3,515 | -0.19(-0.90%) |
Jul 08, 2024 | 21.01 | 21.07 | 20.95 | 21.01 | 6,966 | +0.09(+0.43%) |
Jul 05, 2024 | 20.92 | 21.05 | 20.92 | 20.92 | 4,975 | +0.03(+0.14%) |
Jul 03, 2024 | 20.82 | 21.07 | 20.79 | 20.89 | 9,532 | +0.18(+0.87%) |
Jul 02, 2024 | 20.71 | 20.84 | 20.71 | 20.71 | 6,072 | +0.02(+0.10%) |
Jul 01, 2024 | 20.90 | 20.90 | 20.64 | 20.69 | 9,106 | -0.13(-0.62%) |
Jun 28, 2024 | 20.75 | 20.90 | 20.65 | 20.82 | 7,609 | +0.00(+0.00%) |
Jun 27, 2024 | 20.80 | 20.90 | 20.80 | 20.82 | 2,210 | -0.06(-0.29%) |
Jun 26, 2024 | 20.91 | 20.97 | 20.88 | 20.88 | 3,686 | -0.01(-0.05%) |
Jun 25, 2024 | 20.91 | 21.00 | 20.75 | 20.89 | 5,204 | -0.01(-0.05%) |
Jun 24, 2024 | 20.89 | 20.98 | 20.89 | 20.90 | 5,646 | +0.05(+0.24%) |
Jun 21, 2024 | 20.90 | 20.99 | 20.84 | 20.85 | 4,235 | +0.03(+0.14%) |
Jun 20, 2024 | 20.71 | 20.84 | 20.54 | 20.82 | 13,401 | +0.09(+0.43%) |
Jun 18, 2024 | 20.57 | 20.75 | 20.57 | 20.73 | 6,236 | +0.21(+1.02%) |
Jun 17, 2024 | 20.40 | 20.70 | 20.40 | 20.52 | 10,572 | -0.03(-0.15%) |
Jun 14, 2024 | 20.63 | 20.77 | 20.53 | 20.55 | 6,400 | -0.03(-0.15%) |
Jun 13, 2024 | 20.74 | 20.74 | 20.45 | 20.58 | 4,751 | -0.04(-0.19%) |
Jun 12, 2024 | 20.59 | 21.05 | 20.59 | 20.62 | 6,782 | +0.20(+0.98%) |
Jun 11, 2024 | 20.73 | 20.73 | 20.34 | 20.42 | 7,496 | -0.13(-0.63%) |
Jun 10, 2024 | 20.82 | 20.82 | 20.52 | 20.55 | 6,066 | -0.18(-0.87%) |
Jun 07, 2024 | 20.60 | 20.78 | 20.60 | 20.73 | 5,845 | -0.10(-0.48%) |
Jun 06, 2024 | 20.80 | 20.83 | 20.62 | 20.83 | 9,632 | +0.07(+0.34%) |
Jun 05, 2024 | 20.91 | 20.91 | 20.66 | 20.76 | 7,325 | -0.09(-0.43%) |
Jun 04, 2024 | 20.85 | 21.02 | 20.85 | 20.85 | 11,858 | +0.08(+0.39%) |
Jun 03, 2024 | 20.62 | 20.80 | 20.58 | 20.77 | 11,657 | +0.20(+0.97%) |
May 31, 2024 | 20.61 | 20.89 | 20.56 | 20.57 | 8,084 | +0.05(+0.24%) |
May 30, 2024 | 20.59 | 20.84 | 20.51 | 20.52 | 6,510 | +0.08(+0.39%) |
May 29, 2024 | 20.61 | 20.68 | 20.35 | 20.44 | 8,860 | -0.33(-1.61%) |
May 28, 2024 | 20.98 | 20.98 | 20.53 | 20.78 | 6,671 | -0.06(-0.28%) |
May 24, 2024 | 20.66 | 20.84 | 20.66 | 20.84 | 8,875 | +0.18(+0.86%) |
May 23, 2024 | 20.82 | 20.82 | 20.38 | 20.66 | 11,046 | -0.04(-0.21%) |
May 22, 2024 | 20.86 | 20.87 | 20.70 | 20.70 | 5,248 | -0.08(-0.40%) |
May 21, 2024 | 20.80 | 20.80 | 20.70 | 20.79 | 5,607 | +0.01(+0.05%) |
May 20, 2024 | 20.79 | 20.86 | 20.78 | 20.78 | 3,158 | +0.02(+0.09%) |
May 17, 2024 | 20.80 | 20.93 | 20.75 | 20.76 | 5,293 | -0.12(-0.59%) |
May 16, 2024 | 20.81 | 21.01 | 20.74 | 20.88 | 3,613 | +0.02(+0.12%) |
May 15, 2024 | 20.79 | 20.95 | 20.58 | 20.85 | 12,562 | +0.25(+1.19%) |
May 14, 2024 | 20.69 | 20.85 | 20.61 | 20.61 | 7,194 | -0.13(-0.62%) |
May 13, 2024 | 20.61 | 20.90 | 20.61 | 20.74 | 1,623 | +0.13(+0.62%) |
May 10, 2024 | 20.67 | 20.99 | 20.60 | 20.61 | 4,727 | -0.11(-0.52%) |
May 09, 2024 | 20.58 | 20.92 | 20.55 | 20.72 | 5,613 | -0.10(-0.47%) |
May 08, 2024 | 21.04 | 21.09 | 20.73 | 20.82 | 6,291 | -0.21(-0.98%) |
May 07, 2024 | 21.11 | 21.21 | 21.00 | 21.02 | 8,694 | +0.08(+0.38%) |
May 06, 2024 | 20.93 | 21.00 | 20.89 | 20.94 | 2,607 | +0.13(+0.61%) |
May 03, 2024 | 20.70 | 20.91 | 20.70 | 20.82 | 3,468 | +0.29(+1.39%) |
May 02, 2024 | 20.57 | 20.57 | 20.43 | 20.53 | 1,557 | -0.11(-0.52%) |