Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 20.21 | 20.46 | 20.20 | 20.29 | 85,918 | +0.04(+0.20%) |
Jul 19, 2024 | 20.75 | 20.84 | 20.22 | 20.25 | 282,627 | -0.42(-2.03%) |
Jul 18, 2024 | 20.58 | 20.85 | 20.52 | 20.67 | 27,579 | -0.06(-0.29%) |
Jul 17, 2024 | 23.10 | 23.10 | 20.63 | 20.73 | 133,160 | -0.27(-1.29%) |
Jul 16, 2024 | 21.08 | 21.30 | 20.96 | 21.00 | 77,246 | -0.50(-2.33%) |
Jul 15, 2024 | 20.88 | 21.96 | 20.88 | 21.50 | 184,940 | +0.62(+2.97%) |
Jul 12, 2024 | 20.97 | 21.02 | 20.80 | 20.88 | 52,831 | +0.18(+0.87%) |
Jul 11, 2024 | 20.65 | 20.76 | 20.32 | 20.70 | 123,399 | +0.13(+0.63%) |
Jul 10, 2024 | 20.65 | 20.65 | 20.45 | 20.57 | 108,349 | -0.00(-0.02%) |
Jul 09, 2024 | 21.00 | 21.22 | 20.56 | 20.57 | 88,353 | -0.62(-2.90%) |
Jul 08, 2024 | 21.09 | 21.25 | 21.07 | 21.19 | 108,576 | +0.07(+0.33%) |
Jul 05, 2024 | 21.75 | 21.75 | 21.12 | 21.12 | 103,125 | -0.73(-3.34%) |
Jul 03, 2024 | 21.85 | 21.85 | 21.67 | 21.85 | 12,264 | +0.24(+1.11%) |
Jul 02, 2024 | 21.70 | 21.70 | 21.54 | 21.61 | 182,703 | +0.21(+0.98%) |
Jul 01, 2024 | 21.67 | 21.67 | 21.37 | 21.40 | 1,690 | +0.02(+0.09%) |
Jun 28, 2024 | 21.87 | 21.87 | 21.16 | 21.38 | 18,701 | +0.06(+0.28%) |
Jun 27, 2024 | 21.20 | 21.35 | 21.18 | 21.32 | 11,880 | +0.22(+1.04%) |
Jun 26, 2024 | 20.95 | 21.51 | 20.79 | 21.10 | 97,089 | -0.03(-0.14%) |
Jun 25, 2024 | 21.18 | 21.23 | 20.99 | 21.13 | 37,462 | -0.06(-0.28%) |
Jun 24, 2024 | 20.43 | 21.24 | 20.43 | 21.19 | 183,704 | +0.81(+3.97%) |
Jun 21, 2024 | 20.00 | 20.72 | 20.00 | 20.38 | 72,845 | -0.18(-0.88%) |
Jun 20, 2024 | 19.80 | 20.73 | 19.80 | 20.56 | 231,086 | +0.10(+0.49%) |
Jun 18, 2024 | 20.18 | 20.66 | 20.18 | 20.46 | 283,605 | +0.16(+0.79%) |
Jun 17, 2024 | 20.18 | 20.51 | 20.06 | 20.30 | 292,089 | +0.15(+0.74%) |
Jun 14, 2024 | 20.13 | 20.15 | 19.96 | 20.15 | 184,521 | +0.05(+0.25%) |
Jun 13, 2024 | 20.15 | 20.25 | 19.93 | 20.10 | 110,977 | -0.62(-2.99%) |
Jun 12, 2024 | 21.04 | 21.06 | 20.66 | 20.72 | 116,180 | +0.02(+0.10%) |
Jun 11, 2024 | 20.59 | 20.81 | 20.40 | 20.70 | 83,290 | -0.16(-0.77%) |
Jun 10, 2024 | 20.62 | 20.86 | 20.62 | 20.86 | 54,543 | +0.29(+1.41%) |
Jun 07, 2024 | 20.78 | 20.88 | 20.50 | 20.57 | 60,478 | -0.45(-2.14%) |
Jun 06, 2024 | 20.89 | 21.05 | 20.88 | 21.02 | 77,250 | +0.58(+2.84%) |
Jun 05, 2024 | 20.52 | 20.53 | 20.27 | 20.44 | 46,855 | +0.16(+0.79%) |
Jun 04, 2024 | 20.22 | 20.45 | 19.96 | 20.28 | 86,908 | -0.29(-1.39%) |
Jun 03, 2024 | 21.25 | 21.37 | 20.46 | 20.57 | 113,996 | -1.12(-5.18%) |
May 31, 2024 | 21.70 | 21.88 | 21.46 | 21.69 | 130,341 | +0.06(+0.28%) |
May 30, 2024 | 21.77 | 21.79 | 21.32 | 21.63 | 22,163 | -0.04(-0.18%) |
May 29, 2024 | 22.18 | 22.20 | 21.45 | 21.67 | 192,475 | -0.59(-2.65%) |
May 28, 2024 | 21.92 | 22.27 | 21.90 | 22.26 | 198,783 | +0.61(+2.82%) |
May 24, 2024 | 21.30 | 21.71 | 21.30 | 21.65 | 114,391 | +0.41(+1.93%) |
May 23, 2024 | 21.55 | 21.72 | 21.24 | 21.24 | 125,284 | -0.24(-1.12%) |
May 22, 2024 | 20.72 | 21.75 | 20.72 | 21.48 | 118,110 | -0.55(-2.50%) |
May 21, 2024 | 22.15 | 22.32 | 21.80 | 22.03 | 113,583 | -0.29(-1.30%) |
May 20, 2024 | 22.74 | 22.74 | 22.21 | 22.32 | 10,238 | -0.09(-0.40%) |
May 17, 2024 | 22.20 | 22.52 | 22.09 | 22.41 | 174,801 | +0.09(+0.40%) |
May 16, 2024 | 22.51 | 22.59 | 22.17 | 22.32 | 38,906 | -0.19(-0.84%) |
May 15, 2024 | 22.31 | 22.58 | 22.04 | 22.51 | 33,967 | -0.12(-0.54%) |
May 14, 2024 | 22.67 | 22.71 | 22.47 | 22.63 | 65,827 | -0.13(-0.57%) |
May 13, 2024 | 22.67 | 22.78 | 22.54 | 22.76 | 14,770 | +0.12(+0.53%) |
May 10, 2024 | 23.47 | 23.47 | 22.53 | 22.64 | 393,135 | -0.45(-1.95%) |
May 09, 2024 | 23.20 | 23.39 | 23.02 | 23.09 | 580,966 | -0.03(-0.13%) |
May 08, 2024 | 22.75 | 23.16 | 22.71 | 23.12 | 369,218 | +0.12(+0.52%) |
May 07, 2024 | 22.79 | 23.12 | 22.70 | 23.00 | 119,316 | -0.11(-0.48%) |
May 06, 2024 | 22.83 | 23.41 | 22.83 | 23.11 | 141,346 | +0.58(+2.57%) |
May 03, 2024 | 22.36 | 22.66 | 22.23 | 22.53 | 139,551 | +0.08(+0.36%) |
May 02, 2024 | 22.40 | 22.55 | 21.99 | 22.45 | 134,215 | +0.46(+2.09%) |