Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 20.62 | 20.82 | 20.29 | 20.29 | 13,795 | -0.51(-2.45%) |
Jul 23, 2024 | 20.57 | 20.83 | 20.52 | 20.80 | 17,117 | +0.09(+0.46%) |
Jul 22, 2024 | 20.57 | 20.73 | 20.45 | 20.71 | 16,586 | +0.21(+1.05%) |
Jul 19, 2024 | 20.67 | 20.67 | 20.43 | 20.49 | 8,125 | -0.16(-0.77%) |
Jul 18, 2024 | 21.08 | 21.20 | 20.57 | 20.65 | 8,933 | -0.42(-1.99%) |
Jul 17, 2024 | 21.01 | 21.38 | 21.00 | 21.07 | 13,794 | -0.19(-0.89%) |
Jul 16, 2024 | 20.67 | 21.33 | 20.67 | 21.26 | 20,517 | +0.60(+2.90%) |
Jul 15, 2024 | 20.66 | 20.88 | 20.64 | 20.66 | 20,363 | -0.06(-0.29%) |
Jul 12, 2024 | 20.54 | 20.86 | 20.54 | 20.72 | 10,573 | +0.30(+1.45%) |
Jul 11, 2024 | 20.26 | 20.60 | 20.26 | 20.42 | 15,364 | +0.41(+2.04%) |
Jul 10, 2024 | 19.91 | 20.06 | 19.82 | 20.02 | 16,107 | +0.16(+0.78%) |
Jul 09, 2024 | 20.12 | 20.14 | 19.85 | 19.86 | 12,249 | -0.31(-1.54%) |
Jul 08, 2024 | 20.02 | 20.30 | 20.02 | 20.17 | 12,789 | +0.19(+0.95%) |
Jul 05, 2024 | 19.95 | 20.10 | 19.78 | 19.98 | 22,488 | -0.03(-0.15%) |
Jul 03, 2024 | 19.63 | 20.07 | 19.63 | 20.01 | 16,212 | +0.49(+2.51%) |
Jul 02, 2024 | 19.39 | 19.61 | 19.39 | 19.52 | 13,127 | +0.08(+0.41%) |
Jul 01, 2024 | 19.69 | 19.75 | 19.42 | 19.44 | 11,622 | -0.18(-0.92%) |
Jun 28, 2024 | 19.68 | 19.75 | 19.55 | 19.62 | 6,671 | -0.05(-0.25%) |
Jun 27, 2024 | 19.60 | 19.69 | 19.47 | 19.67 | 25,909 | +0.17(+0.87%) |
Jun 26, 2024 | 19.43 | 19.64 | 19.24 | 19.50 | 23,468 | +0.06(+0.31%) |
Jun 25, 2024 | 19.70 | 19.70 | 19.44 | 19.44 | 26,718 | -0.39(-1.96%) |
Jun 24, 2024 | 19.83 | 20.01 | 19.81 | 19.83 | 22,244 | +0.10(+0.50%) |
Jun 21, 2024 | 19.77 | 19.85 | 19.56 | 19.73 | 15,084 | -0.06(-0.30%) |
Jun 20, 2024 | 19.86 | 20.00 | 19.76 | 19.79 | 24,951 | -0.29(-1.44%) |
Jun 18, 2024 | 19.79 | 20.12 | 19.79 | 20.08 | 22,295 | +0.28(+1.41%) |
Jun 17, 2024 | 19.76 | 19.92 | 19.70 | 19.80 | 16,213 | +0.00(+0.00%) |
Jun 14, 2024 | 19.98 | 20.01 | 19.73 | 19.80 | 12,824 | -0.30(-1.49%) |
Jun 13, 2024 | 20.52 | 20.52 | 20.00 | 20.10 | 19,510 | -0.47(-2.28%) |
Jun 12, 2024 | 20.83 | 20.88 | 20.55 | 20.57 | 17,267 | +0.12(+0.59%) |
Jun 11, 2024 | 20.38 | 20.50 | 20.31 | 20.45 | 9,414 | -0.20(-0.97%) |
Jun 10, 2024 | 20.43 | 20.72 | 20.34 | 20.65 | 14,925 | +0.08(+0.39%) |
Jun 07, 2024 | 20.62 | 20.79 | 20.53 | 20.57 | 11,709 | -0.34(-1.60%) |
Jun 06, 2024 | 20.66 | 20.95 | 20.61 | 20.91 | 10,180 | +0.27(+1.28%) |
Jun 05, 2024 | 20.46 | 20.80 | 20.29 | 20.64 | 16,428 | +0.26(+1.28%) |
Jun 04, 2024 | 20.39 | 20.40 | 20.23 | 20.38 | 24,574 | -0.04(-0.20%) |
Jun 03, 2024 | 20.72 | 20.72 | 20.42 | 20.42 | 9,928 | -0.17(-0.83%) |
May 31, 2024 | 20.68 | 20.70 | 20.37 | 20.59 | 14,394 | -0.02(-0.10%) |
May 30, 2024 | 20.53 | 20.84 | 20.53 | 20.61 | 10,453 | +0.19(+0.94%) |
May 29, 2024 | 20.49 | 20.59 | 20.38 | 20.42 | 12,409 | -0.43(-2.07%) |
May 28, 2024 | 20.78 | 20.89 | 20.69 | 20.85 | 18,398 | +0.24(+1.16%) |
May 24, 2024 | 20.59 | 20.71 | 20.51 | 20.61 | 21,973 | +0.06(+0.32%) |
May 23, 2024 | 20.87 | 20.87 | 20.51 | 20.55 | 12,405 | -0.28(-1.32%) |
May 22, 2024 | 20.83 | 20.95 | 20.78 | 20.82 | 11,210 | -0.04(-0.19%) |
May 21, 2024 | 20.94 | 21.05 | 20.85 | 20.86 | 12,205 | -0.25(-1.16%) |
May 20, 2024 | 21.00 | 21.14 | 21.00 | 21.11 | 17,325 | +0.14(+0.65%) |
May 17, 2024 | 21.00 | 21.06 | 20.94 | 20.97 | 10,579 | -0.05(-0.24%) |
May 16, 2024 | 21.17 | 21.26 | 21.00 | 21.02 | 11,178 | -0.32(-1.50%) |
May 15, 2024 | 21.17 | 21.44 | 21.14 | 21.34 | 12,689 | +0.14(+0.66%) |
May 14, 2024 | 20.99 | 21.40 | 20.84 | 21.20 | 43,773 | +0.41(+1.97%) |
May 13, 2024 | 20.83 | 21.18 | 20.79 | 20.79 | 9,016 | -0.07(-0.34%) |
May 10, 2024 | 21.06 | 21.20 | 20.80 | 20.86 | 7,890 | -0.11(-0.53%) |
May 09, 2024 | 20.91 | 20.99 | 20.79 | 20.97 | 9,263 | +0.09(+0.43%) |
May 08, 2024 | 20.79 | 20.89 | 20.79 | 20.88 | 5,350 | -0.05(-0.24%) |
May 07, 2024 | 21.02 | 21.11 | 20.92 | 20.93 | 6,924 | -0.17(-0.80%) |
May 06, 2024 | 21.14 | 21.23 | 21.05 | 21.10 | 31,305 | +0.08(+0.37%) |
May 03, 2024 | 21.08 | 21.20 | 21.02 | 21.02 | 7,210 | +0.22(+1.06%) |
May 02, 2024 | 20.91 | 20.91 | 20.62 | 20.80 | 7,426 | +0.06(+0.29%) |