Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.84 | 21.88 | 21.34 | 21.88 | 1,076 | +0.33(+1.53%) |
Jul 25, 2024 | 22.23 | 22.32 | 21.35 | 21.55 | 3,226 | -0.80(-3.58%) |
Jul 24, 2024 | 23.30 | 23.35 | 19.48 | 22.35 | 34,475 | -1.14(-4.85%) |
Jul 23, 2024 | 23.69 | 23.75 | 23.40 | 23.49 | 1,440 | -0.21(-0.89%) |
Jul 22, 2024 | 23.61 | 23.74 | 23.30 | 23.70 | 4,961 | +0.26(+1.11%) |
Jul 19, 2024 | 23.19 | 23.44 | 23.19 | 23.44 | 351 | +0.37(+1.60%) |
Jul 18, 2024 | 23.12 | 23.68 | 23.02 | 23.07 | 2,562 | +0.17(+0.74%) |
Jul 17, 2024 | 22.43 | 23.12 | 22.39 | 22.90 | 3,551 | +0.16(+0.70%) |
Jul 16, 2024 | 21.83 | 22.80 | 21.83 | 22.74 | 5,809 | +1.04(+4.79%) |
Jul 15, 2024 | 21.88 | 21.88 | 21.54 | 21.70 | 520 | -0.04(-0.18%) |
Jul 12, 2024 | 21.86 | 21.86 | 21.74 | 21.74 | 350 | +0.17(+0.79%) |
Jul 11, 2024 | 21.14 | 21.68 | 21.14 | 21.57 | 1,371 | +0.45(+2.13%) |
Jul 10, 2024 | 21.00 | 21.12 | 20.75 | 21.12 | 3,601 | +0.12(+0.57%) |
Jul 09, 2024 | 20.89 | 21.00 | 20.89 | 21.00 | 768 | +0.25(+1.20%) |
Jul 08, 2024 | 20.47 | 20.75 | 20.34 | 20.75 | 1,107 | +0.75(+3.75%) |
Jul 05, 2024 | 19.83 | 20.00 | 19.83 | 20.00 | 703 | -0.25(-1.23%) |
Jul 04, 2024 | 20.63 | 20.63 | 20.25 | 20.25 | 400 | +0.25(+1.25%) |
Jul 03, 2024 | 19.98 | 20.09 | 19.98 | 20.00 | 411 | -0.03(-0.15%) |
Jul 02, 2024 | 19.95 | 20.03 | 19.95 | 20.03 | 630 | +0.23(+1.16%) |
Jun 28, 2024 | 19.80 | 0 | -0.36(-1.79%) | |||
Jun 27, 2024 | 20.22 | 20.22 | 20.16 | 20.16 | 238 | -0.04(-0.20%) |
Jun 26, 2024 | 20.20 | 20.32 | 20.11 | 20.20 | 1,103 | -0.15(-0.74%) |
Jun 25, 2024 | 20.45 | 20.51 | 20.29 | 20.35 | 954 | -0.04(-0.20%) |
Jun 24, 2024 | 20.35 | 20.64 | 20.35 | 20.39 | 1,322 | -0.41(-1.97%) |
Jun 21, 2024 | 20.62 | 20.80 | 20.34 | 20.80 | 20,681 | +0.24(+1.17%) |
Jun 20, 2024 | 20.11 | 20.81 | 19.91 | 20.56 | 10,103 | +0.19(+0.93%) |
Jun 19, 2024 | 20.25 | 20.59 | 20.25 | 20.37 | 600 | +0.24(+1.19%) |
Jun 18, 2024 | 20.50 | 20.56 | 20.13 | 20.13 | 2,000 | -0.31(-1.52%) |
Jun 17, 2024 | 20.44 | 20.58 | 20.44 | 20.44 | 2,050 | -0.25(-1.21%) |
Jun 14, 2024 | 20.44 | 20.69 | 20.43 | 20.69 | 500 | +0.25(+1.22%) |
Jun 13, 2024 | 20.20 | 20.44 | 20.20 | 20.44 | 542 | +0.09(+0.44%) |
Jun 12, 2024 | 20.81 | 20.81 | 20.35 | 20.35 | 1,285 | -0.07(-0.34%) |
Jun 11, 2024 | 20.75 | 20.75 | 20.36 | 20.42 | 900 | -0.33(-1.59%) |
Jun 10, 2024 | 21.00 | 21.07 | 20.75 | 20.75 | 1,601 | -0.37(-1.75%) |
Jun 07, 2024 | 21.28 | 21.53 | 21.04 | 21.12 | 1,061 | -0.07(-0.33%) |
Jun 06, 2024 | 21.44 | 21.44 | 21.19 | 21.19 | 2,307 | -0.06(-0.28%) |
Jun 05, 2024 | 20.87 | 21.31 | 20.87 | 21.25 | 582 | +0.38(+1.82%) |
Jun 04, 2024 | 20.89 | 20.97 | 20.87 | 20.87 | 415 | +0.00(+0.00%) |
Jun 03, 2024 | 20.86 | 21.13 | 20.72 | 20.87 | 1,505 | -0.19(-0.90%) |
May 31, 2024 | 21.06 | 21.06 | 20.82 | 21.06 | 4,922 | -0.04(-0.19%) |
May 30, 2024 | 21.00 | 21.38 | 21.00 | 21.10 | 2,141 | +0.09(+0.43%) |
May 29, 2024 | 21.06 | 21.17 | 20.86 | 21.01 | 2,237 | +0.01(+0.05%) |
May 28, 2024 | 20.47 | 21.05 | 20.47 | 21.00 | 2,001 | +0.80(+3.96%) |
May 27, 2024 | 20.18 | 20.20 | 20.18 | 20.20 | 216 | -0.41(-1.99%) |
May 24, 2024 | 20.12 | 20.61 | 20.12 | 20.61 | 430 | +0.33(+1.63%) |
May 23, 2024 | 20.46 | 20.46 | 20.27 | 20.28 | 1,000 | +0.65(+3.31%) |
May 22, 2024 | 19.81 | 20.38 | 19.63 | 19.63 | 2,052 | -0.29(-1.46%) |
May 21, 2024 | 19.91 | 20.01 | 19.80 | 19.92 | 4,005 | +0.00(+0.00%) |
May 17, 2024 | 19.92 | 0 | -0.84(-4.05%) | |||
May 16, 2024 | 20.48 | 20.80 | 20.48 | 20.76 | 310 | +0.41(+2.01%) |
May 15, 2024 | 20.44 | 20.61 | 20.35 | 20.35 | 911 | +0.04(+0.20%) |
May 14, 2024 | 20.18 | 20.31 | 20.13 | 20.31 | 501 | -0.05(-0.25%) |
May 13, 2024 | 20.52 | 20.54 | 20.36 | 20.36 | 678 | -0.74(-3.51%) |
May 10, 2024 | 20.88 | 21.13 | 20.88 | 21.10 | 3,738 | +0.33(+1.59%) |
May 09, 2024 | 20.19 | 20.77 | 20.19 | 20.77 | 2,523 | +0.39(+1.91%) |
May 08, 2024 | 20.20 | 20.41 | 19.97 | 20.38 | 995 | -0.06(-0.29%) |
May 07, 2024 | 20.29 | 20.50 | 20.08 | 20.44 | 1,333 | +0.68(+3.44%) |
May 06, 2024 | 20.02 | 20.02 | 19.50 | 19.76 | 1,096 | +1.51(+8.27%) |
May 03, 2024 | 19.45 | 19.70 | 18.25 | 18.25 | 6,346 | -0.70(-3.69%) |
May 02, 2024 | 18.95 | 18.97 | 18.11 | 18.95 | 6,322 | +0.05(+0.26%) |