Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 21.54 | 21.72 | 21.41 | 21.46 | 87,083 | +0.05(+0.23%) |
Jul 24, 2024 | 21.68 | 21.75 | 21.41 | 21.41 | 72,312 | -0.30(-1.38%) |
Jul 23, 2024 | 21.66 | 21.74 | 21.53 | 21.71 | 104,923 | +0.17(+0.79%) |
Jul 22, 2024 | 21.43 | 21.54 | 21.19 | 21.54 | 108,432 | +0.29(+1.36%) |
Jul 19, 2024 | 21.35 | 21.41 | 21.17 | 21.25 | 55,272 | -0.10(-0.47%) |
Jul 18, 2024 | 21.54 | 21.72 | 21.24 | 21.35 | 103,115 | -0.21(-0.97%) |
Jul 17, 2024 | 21.10 | 21.59 | 21.10 | 21.56 | 99,396 | +0.31(+1.46%) |
Jul 16, 2024 | 21.22 | 21.35 | 21.10 | 21.25 | 129,207 | -0.10(-0.47%) |
Jul 15, 2024 | 21.55 | 21.55 | 21.23 | 21.35 | 110,501 | -0.02(-0.09%) |
Jul 12, 2024 | 21.55 | 21.74 | 21.36 | 21.37 | 104,726 | -0.06(-0.28%) |
Jul 11, 2024 | 20.99 | 21.46 | 20.99 | 21.43 | 86,787 | +0.45(+2.14%) |
Jul 10, 2024 | 20.83 | 21.01 | 20.75 | 20.98 | 74,107 | +0.21(+1.01%) |
Jul 09, 2024 | 20.77 | 20.83 | 20.64 | 20.77 | 101,720 | +0.02(+0.10%) |
Jul 08, 2024 | 20.73 | 20.82 | 20.71 | 20.75 | 73,549 | +0.02(+0.10%) |
Jul 05, 2024 | 20.76 | 20.83 | 20.67 | 20.73 | 107,027 | -0.05(-0.24%) |
Jul 03, 2024 | 20.62 | 20.84 | 20.62 | 20.78 | 64,498 | +0.16(+0.78%) |
Jul 02, 2024 | 20.54 | 20.72 | 20.51 | 20.62 | 113,004 | +0.11(+0.54%) |
Jul 01, 2024 | 20.43 | 20.58 | 20.22 | 20.51 | 165,983 | +0.14(+0.69%) |
Jun 28, 2024 | 20.23 | 20.37 | 20.09 | 20.37 | 88,324 | +0.28(+1.39%) |
Jun 27, 2024 | 19.83 | 20.09 | 19.83 | 20.09 | 86,427 | +0.37(+1.88%) |
Jun 26, 2024 | 19.75 | 19.88 | 19.69 | 19.72 | 77,424 | -0.13(-0.65%) |
Jun 25, 2024 | 20.04 | 20.07 | 19.76 | 19.85 | 117,483 | -0.15(-0.75%) |
Jun 24, 2024 | 20.05 | 20.20 | 19.91 | 20.00 | 149,379 | -0.07(-0.35%) |
Jun 21, 2024 | 19.97 | 20.08 | 19.97 | 20.07 | 115,744 | +0.07(+0.35%) |
Jun 20, 2024 | 20.01 | 20.10 | 19.98 | 20.00 | 91,884 | +0.01(+0.05%) |
Jun 18, 2024 | 20.07 | 20.11 | 19.91 | 19.99 | 102,516 | +0.01(+0.05%) |
Jun 17, 2024 | 19.87 | 20.08 | 19.84 | 19.98 | 93,007 | +0.06(+0.30%) |
Jun 14, 2024 | 19.93 | 20.04 | 19.83 | 19.92 | 90,933 | -0.03(-0.15%) |
Jun 13, 2024 | 20.19 | 20.26 | 19.90 | 19.95 | 111,734 | -0.26(-1.29%) |
Jun 12, 2024 | 20.13 | 20.43 | 20.11 | 20.21 | 117,283 | +0.26(+1.30%) |
Jun 11, 2024 | 20.12 | 20.18 | 19.95 | 19.95 | 75,622 | -0.16(-0.82%) |
Jun 10, 2024 | 19.97 | 20.21 | 19.97 | 20.11 | 68,018 | +0.03(+0.15%) |
Jun 07, 2024 | 20.16 | 20.24 | 20.03 | 20.08 | 75,352 | -0.18(-0.88%) |
Jun 06, 2024 | 20.26 | 20.33 | 20.20 | 20.26 | 61,729 | -0.09(-0.44%) |
Jun 05, 2024 | 20.37 | 20.44 | 20.05 | 20.35 | 100,410 | -0.02(-0.10%) |
Jun 04, 2024 | 20.25 | 20.54 | 20.16 | 20.37 | 97,306 | +0.10(+0.49%) |
Jun 03, 2024 | 20.09 | 20.30 | 19.99 | 20.27 | 117,930 | +0.21(+1.04%) |
May 31, 2024 | 19.80 | 20.06 | 19.72 | 20.06 | 118,806 | +0.44(+2.23%) |
May 30, 2024 | 19.37 | 19.74 | 19.37 | 19.63 | 121,074 | +0.25(+1.28%) |
May 29, 2024 | 19.67 | 19.69 | 19.34 | 19.38 | 169,721 | -0.40(-2.01%) |
May 28, 2024 | 20.10 | 20.18 | 19.75 | 19.78 | 109,041 | -0.27(-1.34%) |
May 24, 2024 | 20.16 | 20.17 | 19.99 | 20.04 | 105,525 | +0.00(+0.00%) |
May 23, 2024 | 20.35 | 20.36 | 20.00 | 20.04 | 100,304 | -0.12(-0.61%) |
May 22, 2024 | 20.57 | 20.73 | 20.14 | 20.17 | 105,915 | -0.39(-1.91%) |
May 21, 2024 | 20.38 | 20.56 | 20.38 | 20.56 | 90,349 | +0.20(+0.98%) |
May 20, 2024 | 20.54 | 20.55 | 20.32 | 20.36 | 104,133 | -0.13(-0.63%) |
May 17, 2024 | 20.51 | 20.52 | 20.29 | 20.49 | 78,936 | +0.13(+0.63%) |
May 16, 2024 | 20.54 | 20.56 | 20.36 | 20.36 | 84,122 | -0.19(-0.92%) |
May 15, 2024 | 20.42 | 20.56 | 20.37 | 20.55 | 63,336 | +0.26(+1.27%) |
May 14, 2024 | 20.23 | 20.37 | 20.21 | 20.29 | 94,456 | +0.07(+0.32%) |
May 13, 2024 | 20.12 | 20.23 | 19.98 | 20.23 | 87,858 | +0.22(+1.08%) |
May 10, 2024 | 20.09 | 20.14 | 19.95 | 20.01 | 55,333 | -0.03(-0.15%) |
May 09, 2024 | 19.80 | 20.09 | 19.78 | 20.04 | 71,089 | +0.26(+1.30%) |
May 08, 2024 | 19.91 | 19.98 | 19.71 | 19.78 | 86,007 | -0.19(-0.94%) |
May 07, 2024 | 19.96 | 20.08 | 19.82 | 19.97 | 75,959 | +0.14(+0.70%) |
May 06, 2024 | 19.82 | 19.83 | 19.68 | 19.83 | 103,386 | +0.13(+0.65%) |
May 03, 2024 | 19.71 | 19.82 | 19.60 | 19.70 | 93,346 | +0.27(+1.37%) |
May 02, 2024 | 19.46 | 19.53 | 19.35 | 19.44 | 63,596 | +0.11(+0.56%) |