Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 20.03 | 20.27 | 20.03 | 20.20 | 304,250 | +0.40(+2.02%) |
Jul 19, 2024 | 19.99 | 20.06 | 19.77 | 19.80 | 358,703 | -0.22(-1.10%) |
Jul 18, 2024 | 20.29 | 20.29 | 19.84 | 20.02 | 281,390 | -0.03(-0.15%) |
Jul 17, 2024 | 20.38 | 20.40 | 19.95 | 20.05 | 863,195 | -1.26(-5.91%) |
Jul 16, 2024 | 21.48 | 21.50 | 21.15 | 21.31 | 386,552 | -0.07(-0.33%) |
Jul 15, 2024 | 21.46 | 21.61 | 21.28 | 21.38 | 420,606 | +0.05(+0.23%) |
Jul 12, 2024 | 21.19 | 21.52 | 21.11 | 21.33 | 544,241 | +0.09(+0.42%) |
Jul 11, 2024 | 21.88 | 21.90 | 21.17 | 21.24 | 565,408 | -0.63(-2.88%) |
Jul 10, 2024 | 21.76 | 21.90 | 21.70 | 21.87 | 335,625 | +0.18(+0.83%) |
Jul 09, 2024 | 21.73 | 21.91 | 21.66 | 21.69 | 534,354 | +0.05(+0.23%) |
Jul 08, 2024 | 21.70 | 21.70 | 21.57 | 21.64 | 409,631 | +0.01(+0.05%) |
Jul 05, 2024 | 21.58 | 21.65 | 21.47 | 21.63 | 501,726 | +0.18(+0.84%) |
Jul 03, 2024 | 21.23 | 21.45 | 21.20 | 21.45 | 166,822 | +0.22(+1.04%) |
Jul 02, 2024 | 21.01 | 21.23 | 20.96 | 21.23 | 270,109 | +0.15(+0.71%) |
Jul 01, 2024 | 20.89 | 21.10 | 20.71 | 21.08 | 579,542 | +0.31(+1.49%) |
Jun 28, 2024 | 20.99 | 21.06 | 20.74 | 20.77 | 168,872 | -0.16(-0.76%) |
Jun 27, 2024 | 20.88 | 20.94 | 20.82 | 20.93 | 139,618 | +0.04(+0.19%) |
Jun 26, 2024 | 20.78 | 20.90 | 20.69 | 20.89 | 189,179 | +0.14(+0.67%) |
Jun 25, 2024 | 20.49 | 20.75 | 20.46 | 20.75 | 218,946 | +0.36(+1.77%) |
Jun 24, 2024 | 20.53 | 20.65 | 20.39 | 20.39 | 165,383 | -0.12(-0.59%) |
Jun 21, 2024 | 20.57 | 20.68 | 20.46 | 20.51 | 83,997 | -0.05(-0.24%) |
Jun 20, 2024 | 20.70 | 20.72 | 20.46 | 20.56 | 158,390 | -0.06(-0.29%) |
Jun 18, 2024 | 20.68 | 20.68 | 20.52 | 20.62 | 164,580 | -0.06(-0.29%) |
Jun 17, 2024 | 20.42 | 20.72 | 20.40 | 20.68 | 191,749 | +0.19(+0.93%) |
Jun 14, 2024 | 20.51 | 20.51 | 20.34 | 20.49 | 199,104 | +0.09(+0.43%) |
Jun 13, 2024 | 20.52 | 20.57 | 20.36 | 20.40 | 235,165 | +0.05(+0.24%) |
Jun 12, 2024 | 20.33 | 20.43 | 20.27 | 20.35 | 221,633 | +0.16(+0.81%) |
Jun 11, 2024 | 20.08 | 20.19 | 19.99 | 20.19 | 187,080 | +0.14(+0.68%) |
Jun 10, 2024 | 20.14 | 20.14 | 19.94 | 20.05 | 296,819 | +0.09(+0.44%) |
Jun 07, 2024 | 19.98 | 20.13 | 19.89 | 19.97 | 147,388 | -0.03(-0.15%) |
Jun 06, 2024 | 19.99 | 20.00 | 19.87 | 20.00 | 90,615 | +0.06(+0.29%) |
Jun 05, 2024 | 19.83 | 19.94 | 19.75 | 19.94 | 106,960 | +0.26(+1.33%) |
Jun 04, 2024 | 19.68 | 19.74 | 19.57 | 19.68 | 67,416 | +0.02(+0.10%) |
Jun 03, 2024 | 19.55 | 19.72 | 19.48 | 19.66 | 71,858 | +0.15(+0.74%) |
May 31, 2024 | 19.64 | 19.78 | 19.09 | 19.51 | 138,352 | -0.05(-0.25%) |
May 30, 2024 | 19.71 | 19.79 | 19.49 | 19.56 | 122,078 | -0.19(-0.98%) |
May 29, 2024 | 19.69 | 19.80 | 19.69 | 19.76 | 60,599 | +0.07(+0.35%) |
May 28, 2024 | 19.74 | 19.80 | 19.65 | 19.69 | 103,285 | -0.02(-0.10%) |
May 24, 2024 | 19.48 | 19.71 | 19.43 | 19.71 | 70,238 | +0.36(+1.85%) |
May 23, 2024 | 19.58 | 19.64 | 19.32 | 19.35 | 73,915 | -0.15(-0.79%) |
May 22, 2024 | 19.46 | 19.54 | 19.37 | 19.50 | 56,091 | -0.02(-0.10%) |
May 21, 2024 | 19.36 | 19.52 | 19.31 | 19.52 | 92,170 | +0.14(+0.70%) |
May 20, 2024 | 19.36 | 19.42 | 19.31 | 19.39 | 143,984 | +0.03(+0.15%) |
May 17, 2024 | 19.30 | 19.36 | 19.21 | 19.36 | 98,858 | +0.06(+0.30%) |
May 16, 2024 | 19.33 | 19.34 | 19.21 | 19.30 | 60,352 | +0.02(+0.10%) |
May 15, 2024 | 19.28 | 19.33 | 19.15 | 19.28 | 150,981 | +0.09(+0.49%) |
May 14, 2024 | 19.05 | 19.20 | 18.99 | 19.19 | 154,409 | +0.16(+0.84%) |
May 13, 2024 | 19.00 | 19.04 | 18.89 | 19.03 | 164,055 | +0.07(+0.35%) |
May 10, 2024 | 19.05 | 19.05 | 18.87 | 18.96 | 140,196 | -0.03(-0.15%) |
May 09, 2024 | 19.04 | 19.04 | 18.93 | 18.99 | 101,824 | -0.03(-0.15%) |
May 08, 2024 | 18.90 | 19.02 | 18.86 | 19.02 | 67,058 | -0.02(-0.10%) |
May 07, 2024 | 19.11 | 19.11 | 19.00 | 19.04 | 242,241 | -0.07(-0.34%) |
May 06, 2024 | 18.99 | 19.10 | 18.92 | 19.10 | 208,344 | +0.18(+0.94%) |
May 03, 2024 | 18.80 | 18.92 | 18.75 | 18.92 | 255,256 | +0.34(+1.82%) |
May 02, 2024 | 18.48 | 18.60 | 18.29 | 18.59 | 97,451 | +0.26(+1.43%) |