Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 21.30 | 22.05 | 21.30 | 21.95 | 10,420 | +0.11(+0.50%) |
Jul 15, 2024 | 21.97 | 21.97 | 21.84 | 21.84 | 968 | -0.05(-0.22%) |
Jul 12, 2024 | 21.97 | 22.04 | 21.89 | 21.89 | 377 | -0.19(-0.85%) |
Jul 11, 2024 | 22.22 | 22.22 | 22.08 | 22.08 | 237 | -0.05(-0.22%) |
Jul 10, 2024 | 22.03 | 22.13 | 22.03 | 22.13 | 448 | +0.15(+0.69%) |
Jul 09, 2024 | 21.99 | 22.06 | 21.98 | 21.98 | 1,812 | -0.06(-0.28%) |
Jul 08, 2024 | 22.08 | 22.15 | 22.02 | 22.04 | 1,136 | -0.08(-0.36%) |
Jul 05, 2024 | 22.04 | 22.12 | 22.04 | 22.12 | 546 | +0.36(+1.66%) |
Jul 03, 2024 | 21.74 | 21.77 | 21.66 | 21.76 | 1,478 | +0.16(+0.74%) |
Jul 02, 2024 | 21.49 | 21.63 | 21.49 | 21.60 | 3,073 | +0.22(+1.04%) |
Jul 01, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 238 | -0.10(-0.48%) |
Jun 28, 2024 | 21.49 | 21.54 | 21.48 | 21.48 | 4,392 | -0.22(-1.03%) |
Jun 27, 2024 | 21.64 | 21.77 | 21.64 | 21.71 | 7,025 | +0.20(+0.95%) |
Jun 26, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 11 | +0.21(+0.97%) |
Jun 25, 2024 | 21.23 | 21.31 | 21.23 | 21.30 | 1,899 | -0.01(-0.03%) |
Jun 24, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 192 | -0.30(-1.38%) |
Jun 21, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 100 | -0.17(-0.78%) |
Jun 20, 2024 | 21.93 | 21.93 | 21.77 | 21.77 | 742 | -0.08(-0.34%) |
Jun 18, 2024 | 21.73 | 21.88 | 21.73 | 21.85 | 2,215 | +0.05(+0.23%) |
Jun 17, 2024 | 21.89 | 21.89 | 21.80 | 21.80 | 630 | +0.08(+0.35%) |
Jun 14, 2024 | 21.73 | 21.73 | 21.68 | 21.72 | 728 | -0.07(-0.32%) |
Jun 13, 2024 | 21.75 | 21.79 | 21.69 | 21.79 | 1,334 | +0.15(+0.69%) |
Jun 12, 2024 | 21.71 | 21.71 | 21.60 | 21.64 | 2,194 | +0.31(+1.45%) |
Jun 11, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 137 | +0.00(+0.02%) |
Jun 10, 2024 | 21.18 | 21.33 | 21.18 | 21.33 | 313 | +0.23(+1.11%) |
Jun 07, 2024 | 21.14 | 21.23 | 21.09 | 21.09 | 1,807 | -0.04(-0.20%) |
Jun 06, 2024 | 21.25 | 21.25 | 21.14 | 21.14 | 864 | -0.14(-0.67%) |
Jun 05, 2024 | 21.01 | 21.28 | 21.01 | 21.28 | 1,709 | +0.58(+2.81%) |
Jun 04, 2024 | 20.56 | 20.92 | 20.56 | 20.70 | 1,636 | -0.16(-0.79%) |
Jun 03, 2024 | 20.80 | 20.86 | 20.64 | 20.86 | 2,014 | +0.23(+1.13%) |
May 31, 2024 | 20.66 | 20.66 | 20.39 | 20.63 | 3,310 | -0.32(-1.54%) |
May 30, 2024 | 20.94 | 20.95 | 20.76 | 20.95 | 6,700 | -0.14(-0.66%) |
May 29, 2024 | 21.10 | 21.16 | 21.05 | 21.09 | 6,455 | -0.01(-0.03%) |
May 28, 2024 | 21.20 | 21.20 | 21.10 | 21.10 | 819 | -0.22(-1.05%) |
May 24, 2024 | 20.94 | 21.99 | 20.94 | 21.32 | 91,776 | +0.62(+3.00%) |
May 23, 2024 | 20.96 | 20.96 | 20.55 | 20.70 | 16,937 | -0.02(-0.10%) |
May 22, 2024 | 20.70 | 20.79 | 20.64 | 20.72 | 9,237 | -0.13(-0.62%) |
May 21, 2024 | 20.76 | 20.86 | 20.74 | 20.85 | 33,144 | +0.00(+0.00%) |
May 20, 2024 | 20.43 | 20.85 | 20.43 | 20.85 | 2,329 | +0.18(+0.85%) |
May 17, 2024 | 21.17 | 21.17 | 20.67 | 20.67 | 19,497 | -0.01(-0.03%) |
May 16, 2024 | 20.59 | 20.85 | 20.59 | 20.68 | 14,696 | -0.07(-0.35%) |
May 15, 2024 | 20.49 | 20.75 | 20.49 | 20.75 | 932 | +0.27(+1.32%) |
May 14, 2024 | 20.41 | 20.54 | 20.41 | 20.48 | 647 | +0.34(+1.67%) |
May 13, 2024 | 20.15 | 20.15 | 20.14 | 20.14 | 340 | -0.05(-0.27%) |
May 10, 2024 | 20.21 | 20.21 | 20.20 | 20.20 | 861 | -0.02(-0.10%) |
May 09, 2024 | 20.10 | 20.22 | 20.10 | 20.22 | 5,199 | +0.06(+0.30%) |
May 08, 2024 | 20.06 | 20.16 | 20.06 | 20.16 | 213 | -0.04(-0.20%) |
May 07, 2024 | 20.11 | 20.20 | 20.11 | 20.20 | 313 | -0.04(-0.20%) |
May 06, 2024 | 20.06 | 20.24 | 20.06 | 20.24 | 262 | +0.40(+2.02%) |
May 03, 2024 | 19.78 | 19.84 | 19.78 | 19.84 | 1,949 | +0.36(+1.85%) |
May 02, 2024 | 19.33 | 19.48 | 19.33 | 19.48 | 299 | +0.26(+1.35%) |