Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 21.28 | 21.36 | 21.20 | 21.24 | 27,675 | +0.05(+0.24%) |
Jul 22, 2024 | 21.06 | 21.23 | 20.95 | 21.19 | 47,323 | +0.34(+1.63%) |
Jul 19, 2024 | 20.92 | 21.02 | 20.82 | 20.85 | 108,090 | -0.18(-0.86%) |
Jul 18, 2024 | 21.27 | 21.27 | 20.77 | 21.03 | 73,019 | -0.10(-0.47%) |
Jul 17, 2024 | 21.18 | 21.22 | 20.99 | 21.13 | 76,766 | -0.41(-1.90%) |
Jul 16, 2024 | 21.64 | 21.64 | 21.32 | 21.54 | 80,302 | +0.02(+0.09%) |
Jul 15, 2024 | 21.56 | 21.70 | 21.50 | 21.52 | 62,079 | -0.06(-0.28%) |
Jul 12, 2024 | 21.63 | 21.64 | 21.46 | 21.58 | 67,564 | -0.03(-0.14%) |
Jul 11, 2024 | 22.00 | 22.10 | 21.42 | 21.61 | 93,346 | -0.48(-2.17%) |
Jul 10, 2024 | 21.87 | 22.09 | 21.80 | 22.09 | 72,294 | +0.34(+1.56%) |
Jul 09, 2024 | 22.10 | 22.10 | 21.75 | 21.75 | 77,464 | -0.35(-1.58%) |
Jul 08, 2024 | 22.10 | 22.10 | 22.00 | 22.10 | 94,996 | -0.07(-0.32%) |
Jul 05, 2024 | 22.26 | 22.26 | 22.07 | 22.17 | 79,098 | -0.24(-1.07%) |
Jul 03, 2024 | 22.49 | 22.49 | 22.40 | 22.41 | 62,201 | -0.01(-0.04%) |
Jul 02, 2024 | 22.30 | 22.45 | 22.23 | 22.42 | 74,216 | +0.06(+0.27%) |
Jul 01, 2024 | 22.25 | 22.37 | 21.95 | 22.36 | 91,490 | +0.10(+0.45%) |
Jun 28, 2024 | 22.28 | 22.28 | 22.19 | 22.26 | 64,629 | +0.02(+0.09%) |
Jun 27, 2024 | 22.20 | 22.25 | 22.16 | 22.24 | 54,764 | +0.05(+0.23%) |
Jun 26, 2024 | 22.15 | 22.19 | 22.07 | 22.19 | 40,866 | +0.02(+0.09%) |
Jun 25, 2024 | 22.00 | 22.17 | 21.98 | 22.17 | 45,646 | +0.15(+0.68%) |
Jun 24, 2024 | 22.09 | 22.10 | 21.93 | 22.02 | 51,366 | +0.02(+0.09%) |
Jun 21, 2024 | 21.88 | 22.00 | 21.88 | 22.00 | 57,659 | +0.10(+0.46%) |
Jun 20, 2024 | 21.92 | 21.92 | 21.70 | 21.90 | 70,869 | +0.06(+0.27%) |
Jun 18, 2024 | 21.80 | 21.92 | 21.80 | 21.84 | 120,678 | -0.11(-0.50%) |
Jun 17, 2024 | 21.60 | 21.95 | 21.58 | 21.95 | 70,907 | +0.25(+1.15%) |
Jun 14, 2024 | 21.54 | 21.70 | 21.54 | 21.70 | 54,449 | +0.06(+0.28%) |
Jun 13, 2024 | 21.60 | 21.70 | 21.60 | 21.64 | 47,441 | +0.00(+0.00%) |
Jun 12, 2024 | 21.65 | 21.65 | 21.61 | 21.64 | 64,125 | +0.02(+0.09%) |
Jun 11, 2024 | 21.42 | 21.62 | 21.40 | 21.62 | 49,185 | +0.17(+0.79%) |
Jun 10, 2024 | 21.20 | 21.47 | 21.20 | 21.45 | 88,033 | +0.06(+0.28%) |
Jun 07, 2024 | 21.37 | 21.43 | 21.26 | 21.39 | 110,148 | +0.06(+0.28%) |
Jun 06, 2024 | 21.34 | 21.36 | 21.20 | 21.33 | 67,669 | -0.03(-0.14%) |
Jun 05, 2024 | 21.16 | 21.36 | 21.02 | 21.36 | 107,806 | +0.35(+1.68%) |
Jun 04, 2024 | 20.83 | 21.01 | 20.75 | 21.01 | 72,151 | +0.13(+0.61%) |
Jun 03, 2024 | 21.03 | 21.03 | 20.66 | 20.88 | 64,503 | +0.00(+0.00%) |
May 31, 2024 | 21.04 | 21.04 | 20.39 | 20.88 | 106,909 | -0.13(-0.61%) |
May 30, 2024 | 21.42 | 21.42 | 20.87 | 21.01 | 86,854 | -0.59(-2.72%) |
May 29, 2024 | 21.54 | 21.61 | 21.48 | 21.59 | 56,132 | +0.02(+0.09%) |
May 28, 2024 | 21.57 | 21.58 | 21.49 | 21.58 | 69,133 | -0.03(-0.14%) |
May 24, 2024 | 21.51 | 21.61 | 21.45 | 21.60 | 89,762 | +0.09(+0.41%) |
May 23, 2024 | 21.57 | 21.61 | 21.46 | 21.52 | 51,580 | +0.00(+0.00%) |
May 22, 2024 | 21.56 | 21.62 | 21.47 | 21.52 | 52,638 | +0.00(+0.00%) |
May 21, 2024 | 21.28 | 21.53 | 21.28 | 21.52 | 65,959 | +0.12(+0.55%) |
May 20, 2024 | 21.27 | 21.42 | 21.21 | 21.40 | 85,631 | +0.19(+0.88%) |
May 17, 2024 | 21.25 | 21.25 | 21.13 | 21.21 | 47,417 | +0.03(+0.14%) |
May 16, 2024 | 21.17 | 21.20 | 21.13 | 21.18 | 28,247 | -0.02(-0.09%) |
May 15, 2024 | 21.20 | 21.21 | 21.03 | 21.20 | 44,659 | +0.10(+0.46%) |
May 14, 2024 | 21.00 | 21.14 | 20.87 | 21.11 | 35,481 | +0.13(+0.61%) |
May 13, 2024 | 21.03 | 21.03 | 20.85 | 20.98 | 29,492 | -0.05(-0.23%) |
May 10, 2024 | 20.96 | 21.03 | 20.88 | 21.03 | 49,885 | +0.16(+0.75%) |
May 09, 2024 | 20.86 | 20.91 | 20.71 | 20.87 | 37,752 | +0.08(+0.38%) |
May 08, 2024 | 20.75 | 20.86 | 20.62 | 20.79 | 80,277 | +0.09(+0.43%) |
May 07, 2024 | 20.66 | 20.84 | 20.66 | 20.70 | 56,978 | -0.08(-0.38%) |
May 06, 2024 | 20.60 | 20.78 | 20.54 | 20.78 | 82,482 | +0.32(+1.54%) |
May 03, 2024 | 20.41 | 20.60 | 20.28 | 20.47 | 140,158 | +0.28(+1.37%) |
May 02, 2024 | 20.26 | 20.26 | 19.97 | 20.19 | 46,975 | +0.19(+0.95%) |