Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 20.62 | 20.68 | 20.47 | 20.51 | 39,082 | -0.16(-0.77%) |
Jul 19, 2024 | 20.73 | 20.74 | 20.59 | 20.67 | 46,420 | -0.01(-0.05%) |
Jul 18, 2024 | 20.60 | 20.78 | 20.38 | 20.68 | 124,529 | +0.09(+0.44%) |
Jul 17, 2024 | 20.40 | 20.59 | 19.77 | 20.59 | 93,443 | +0.12(+0.59%) |
Jul 16, 2024 | 20.72 | 20.72 | 20.41 | 20.47 | 73,112 | -0.41(-1.96%) |
Jul 15, 2024 | 21.15 | 21.25 | 20.88 | 20.88 | 68,041 | -0.30(-1.42%) |
Jul 12, 2024 | 21.36 | 21.36 | 21.14 | 21.18 | 120,894 | -0.22(-1.03%) |
Jul 11, 2024 | 21.70 | 21.86 | 21.28 | 21.40 | 133,505 | -0.07(-0.33%) |
Jul 10, 2024 | 21.67 | 22.73 | 21.31 | 21.47 | 81,106 | -0.80(-3.59%) |
Jul 09, 2024 | 22.60 | 23.04 | 22.22 | 22.27 | 245,192 | -0.51(-2.24%) |
Jul 08, 2024 | 22.50 | 22.79 | 22.42 | 22.78 | 33,198 | +0.23(+1.00%) |
Jul 05, 2024 | 22.74 | 22.74 | 22.50 | 22.55 | 59,458 | -0.05(-0.20%) |
Jul 03, 2024 | 22.67 | 22.69 | 22.56 | 22.60 | 39,159 | -0.07(-0.31%) |
Jul 02, 2024 | 22.59 | 22.82 | 22.58 | 22.67 | 134,017 | +0.11(+0.49%) |
Jul 01, 2024 | 22.43 | 22.67 | 22.35 | 22.56 | 229,876 | +0.15(+0.67%) |
Jun 28, 2024 | 22.38 | 22.47 | 22.06 | 22.41 | 669,570 | +0.06(+0.27%) |
Jun 27, 2024 | 22.44 | 22.44 | 22.05 | 22.35 | 89,055 | +0.38(+1.72%) |
Jun 26, 2024 | 21.74 | 22.16 | 21.74 | 21.97 | 62,686 | +0.37(+1.69%) |
Jun 25, 2024 | 21.32 | 21.65 | 21.32 | 21.61 | 49,611 | +0.36(+1.69%) |
Jun 24, 2024 | 20.92 | 21.32 | 20.88 | 21.25 | 374,312 | +0.31(+1.48%) |
Jun 21, 2024 | 21.35 | 21.37 | 20.88 | 20.94 | 607,675 | -0.41(-1.91%) |
Jun 20, 2024 | 21.49 | 21.52 | 21.15 | 21.35 | 161,267 | -0.16(-0.76%) |
Jun 18, 2024 | 21.73 | 21.77 | 21.38 | 21.51 | 430,683 | -0.04(-0.19%) |
Jun 17, 2024 | 21.23 | 21.70 | 21.23 | 21.55 | 204,152 | +0.15(+0.72%) |
Jun 14, 2024 | 21.69 | 21.85 | 21.39 | 21.39 | 31,809 | -0.28(-1.28%) |
Jun 13, 2024 | 21.79 | 21.79 | 21.61 | 21.67 | 21,156 | -0.17(-0.78%) |
Jun 12, 2024 | 21.62 | 21.85 | 21.62 | 21.84 | 60,238 | +0.12(+0.56%) |
Jun 11, 2024 | 21.85 | 21.89 | 21.61 | 21.72 | 55,139 | -0.14(-0.63%) |
Jun 10, 2024 | 21.90 | 22.05 | 21.81 | 21.86 | 20,011 | +0.02(+0.11%) |
Jun 07, 2024 | 21.87 | 22.31 | 21.76 | 21.83 | 89,439 | -0.08(-0.37%) |
Jun 06, 2024 | 21.17 | 22.08 | 20.80 | 21.91 | 121,441 | +0.66(+3.10%) |
Jun 05, 2024 | 21.44 | 21.51 | 20.94 | 21.26 | 152,814 | -0.13(-0.61%) |
Jun 04, 2024 | 21.84 | 21.87 | 21.32 | 21.39 | 227,038 | -0.90(-4.05%) |
Jun 03, 2024 | 22.94 | 22.96 | 22.24 | 22.29 | 171,701 | -0.63(-2.73%) |
May 31, 2024 | 23.25 | 23.25 | 22.70 | 22.92 | 21,749 | -0.02(-0.11%) |
May 30, 2024 | 23.92 | 23.99 | 22.85 | 22.94 | 151,402 | -1.05(-4.38%) |
May 29, 2024 | 23.93 | 24.01 | 23.89 | 23.99 | 27,917 | +0.04(+0.17%) |
May 28, 2024 | 23.80 | 23.97 | 23.80 | 23.95 | 153,218 | +0.15(+0.62%) |
May 24, 2024 | 23.90 | 23.90 | 23.70 | 23.80 | 44,356 | +0.02(+0.07%) |
May 23, 2024 | 23.71 | 23.81 | 23.61 | 23.79 | 84,837 | +0.25(+1.07%) |
May 22, 2024 | 23.59 | 23.64 | 23.49 | 23.53 | 10,362 | +0.08(+0.35%) |
May 21, 2024 | 23.56 | 23.58 | 23.40 | 23.45 | 65,558 | -0.09(-0.38%) |
May 20, 2024 | 23.45 | 23.66 | 23.45 | 23.54 | 100,271 | +0.20(+0.86%) |
May 17, 2024 | 23.67 | 23.77 | 23.27 | 23.34 | 36,974 | -0.21(-0.89%) |
May 16, 2024 | 23.25 | 23.55 | 23.25 | 23.55 | 16,800 | +0.30(+1.31%) |
May 15, 2024 | 23.23 | 23.38 | 23.09 | 23.25 | 48,347 | +0.06(+0.27%) |
May 14, 2024 | 23.07 | 23.18 | 23.01 | 23.18 | 46,233 | +0.09(+0.39%) |
May 13, 2024 | 23.17 | 23.23 | 23.05 | 23.09 | 124,578 | -0.12(-0.51%) |
May 10, 2024 | 23.38 | 23.40 | 23.13 | 23.21 | 8,503 | -0.23(-0.98%) |
May 09, 2024 | 23.53 | 23.58 | 23.35 | 23.44 | 15,444 | -0.02(-0.10%) |
May 08, 2024 | 23.44 | 23.59 | 23.42 | 23.47 | 25,015 | -0.09(-0.37%) |
May 07, 2024 | 23.66 | 23.68 | 23.55 | 23.56 | 37,810 | -0.06(-0.25%) |
May 06, 2024 | 23.13 | 23.62 | 23.13 | 23.62 | 39,878 | +0.40(+1.72%) |
May 03, 2024 | 23.20 | 23.23 | 23.04 | 23.22 | 12,997 | +0.20(+0.88%) |
May 02, 2024 | 23.04 | 23.15 | 22.96 | 23.01 | 53,055 | +0.07(+0.28%) |