Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 20.71 | 20.94 | 20.70 | 20.75 | 3,576 | +0.10(+0.50%) |
Jul 25, 2024 | 20.55 | 20.91 | 20.55 | 20.65 | 11,213 | -0.05(-0.26%) |
Jul 24, 2024 | 20.91 | 20.91 | 20.60 | 20.70 | 13,113 | -0.38(-1.80%) |
Jul 23, 2024 | 21.15 | 21.15 | 20.82 | 21.08 | 1,907 | +0.33(+1.59%) |
Jul 22, 2024 | 20.99 | 21.42 | 20.75 | 20.75 | 17,060 | -0.30(-1.43%) |
Jul 19, 2024 | 21.00 | 21.12 | 21.00 | 21.05 | 5,945 | -0.19(-0.89%) |
Jul 18, 2024 | 21.20 | 21.50 | 21.14 | 21.24 | 6,908 | -0.20(-0.93%) |
Jul 17, 2024 | 21.14 | 21.50 | 21.00 | 21.44 | 8,380 | +0.24(+1.13%) |
Jul 16, 2024 | 21.05 | 21.20 | 20.64 | 21.20 | 15,696 | +0.06(+0.28%) |
Jul 15, 2024 | 21.26 | 21.48 | 21.02 | 21.14 | 6,871 | -0.41(-1.90%) |
Jul 12, 2024 | 21.29 | 21.55 | 21.22 | 21.55 | 12,892 | +0.41(+1.94%) |
Jul 11, 2024 | 20.84 | 21.29 | 20.70 | 21.14 | 5,663 | +0.23(+1.10%) |
Jul 10, 2024 | 20.65 | 21.13 | 20.65 | 20.91 | 1,818 | +0.26(+1.26%) |
Jul 09, 2024 | 20.65 | 21.02 | 20.60 | 20.65 | 12,912 | -0.10(-0.48%) |
Jul 08, 2024 | 20.85 | 21.21 | 20.64 | 20.75 | 13,584 | -0.08(-0.38%) |
Jul 05, 2024 | 21.10 | 21.12 | 20.80 | 20.83 | 16,403 | -0.42(-1.98%) |
Jul 03, 2024 | 21.10 | 21.55 | 21.10 | 21.25 | 5,930 | +0.20(+0.93%) |
Jul 02, 2024 | 21.06 | 21.34 | 21.02 | 21.05 | 11,928 | -0.50(-2.30%) |
Jul 01, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 652 | +0.29(+1.36%) |
Jun 28, 2024 | 21.24 | 21.60 | 21.01 | 21.26 | 13,537 | -0.23(-1.07%) |
Jun 27, 2024 | 21.17 | 21.49 | 21.00 | 21.49 | 20,722 | +0.09(+0.42%) |
Jun 26, 2024 | 21.59 | 21.60 | 21.00 | 21.40 | 7,933 | -0.42(-1.92%) |
Jun 25, 2024 | 21.55 | 21.82 | 21.25 | 21.82 | 8,838 | +0.28(+1.30%) |
Jun 24, 2024 | 21.55 | 21.55 | 21.41 | 21.54 | 8,650 | +0.01(+0.05%) |
Jun 21, 2024 | 21.48 | 21.66 | 21.25 | 21.53 | 3,820 | +0.00(+0.00%) |
Jun 20, 2024 | 21.25 | 21.59 | 21.25 | 21.53 | 7,183 | +0.11(+0.51%) |
Jun 18, 2024 | 21.21 | 21.44 | 21.12 | 21.42 | 10,146 | +0.30(+1.42%) |
Jun 17, 2024 | 21.60 | 21.60 | 21.04 | 21.12 | 21,359 | -0.54(-2.49%) |
Jun 14, 2024 | 21.80 | 21.85 | 21.66 | 21.66 | 2,928 | -0.32(-1.48%) |
Jun 13, 2024 | 22.28 | 22.28 | 21.60 | 21.98 | 3,109 | +0.18(+0.85%) |
Jun 12, 2024 | 21.80 | 21.80 | 21.62 | 21.80 | 4,763 | +0.10(+0.46%) |
Jun 11, 2024 | 21.89 | 21.97 | 21.70 | 21.70 | 3,844 | -0.30(-1.36%) |
Jun 10, 2024 | 22.05 | 22.15 | 21.90 | 22.00 | 5,312 | +0.07(+0.32%) |
Jun 07, 2024 | 21.81 | 22.05 | 21.81 | 21.93 | 3,099 | -0.01(-0.05%) |
Jun 06, 2024 | 21.95 | 22.00 | 21.90 | 21.94 | 5,093 | -0.01(-0.04%) |
Jun 05, 2024 | 21.85 | 21.95 | 21.80 | 21.95 | 7,457 | +0.08(+0.36%) |
Jun 04, 2024 | 21.63 | 21.93 | 21.63 | 21.87 | 2,973 | +0.08(+0.37%) |
Jun 03, 2024 | 21.50 | 21.90 | 21.17 | 21.79 | 11,388 | +0.29(+1.35%) |
May 31, 2024 | 21.14 | 21.52 | 21.05 | 21.50 | 29,569 | +0.33(+1.56%) |
May 30, 2024 | 21.48 | 21.67 | 21.12 | 21.17 | 5,530 | -0.33(-1.53%) |
May 29, 2024 | 21.55 | 21.69 | 21.29 | 21.50 | 6,633 | -0.04(-0.19%) |
May 28, 2024 | 21.84 | 21.84 | 21.01 | 21.54 | 1,645 | +0.02(+0.09%) |
May 24, 2024 | 21.49 | 21.64 | 21.49 | 21.52 | 1,299 | +0.45(+2.14%) |
May 23, 2024 | 21.28 | 21.51 | 21.01 | 21.07 | 16,964 | -0.57(-2.63%) |
May 22, 2024 | 21.83 | 21.83 | 21.50 | 21.64 | 2,740 | +0.01(+0.05%) |
May 21, 2024 | 21.10 | 21.81 | 21.10 | 21.63 | 9,822 | +0.52(+2.46%) |
May 20, 2024 | 20.80 | 21.45 | 20.80 | 21.11 | 5,237 | +0.25(+1.22%) |
May 17, 2024 | 21.03 | 21.03 | 20.71 | 20.86 | 3,774 | +0.16(+0.75%) |
May 16, 2024 | 20.92 | 21.25 | 20.00 | 20.70 | 24,455 | +0.03(+0.15%) |
May 15, 2024 | 21.28 | 21.67 | 20.66 | 20.67 | 24,173 | -0.69(-3.23%) |
May 14, 2024 | 21.30 | 21.84 | 21.01 | 21.36 | 13,770 | +0.04(+0.19%) |
May 13, 2024 | 21.01 | 21.74 | 21.01 | 21.32 | 10,010 | +0.32(+1.52%) |
May 10, 2024 | 21.10 | 21.21 | 20.47 | 21.00 | 37,703 | -0.17(-0.80%) |
May 09, 2024 | 20.85 | 21.45 | 20.85 | 21.17 | 5,924 | +0.20(+0.95%) |
May 08, 2024 | 21.21 | 21.79 | 20.67 | 20.97 | 59,709 | -0.16(-0.73%) |
May 07, 2024 | 21.34 | 21.43 | 20.68 | 21.12 | 10,254 | -0.20(-0.91%) |
May 06, 2024 | 21.31 | 22.00 | 21.31 | 21.32 | 5,770 | -0.01(-0.05%) |
May 03, 2024 | 21.50 | 21.51 | 21.30 | 21.33 | 9,641 | -0.43(-1.96%) |
May 02, 2024 | 21.46 | 21.76 | 21.35 | 21.76 | 9,908 | +0.33(+1.52%) |