Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 20.61 | 20.63 | 20.48 | 20.60 | 34,090 | -0.32(-1.53%) |
Jul 16, 2024 | 20.61 | 20.96 | 20.61 | 20.92 | 46,358 | +0.18(+0.87%) |
Jul 15, 2024 | 20.77 | 20.86 | 20.72 | 20.74 | 42,042 | -0.32(-1.52%) |
Jul 12, 2024 | 20.97 | 21.14 | 20.95 | 21.06 | 38,912 | +0.54(+2.63%) |
Jul 11, 2024 | 20.55 | 20.64 | 20.49 | 20.52 | 38,044 | +0.43(+2.14%) |
Jul 10, 2024 | 20.02 | 20.12 | 19.99 | 20.09 | 65,016 | +0.17(+0.85%) |
Jul 09, 2024 | 19.86 | 19.99 | 19.80 | 19.92 | 230,843 | -0.42(-2.06%) |
Jul 08, 2024 | 20.39 | 20.40 | 20.27 | 20.34 | 295,819 | -0.14(-0.68%) |
Jul 05, 2024 | 20.45 | 20.48 | 20.30 | 20.48 | 589,190 | +0.12(+0.56%) |
Jul 03, 2024 | 20.33 | 20.43 | 20.29 | 20.36 | 264,677 | +0.17(+0.87%) |
Jul 02, 2024 | 19.96 | 20.19 | 19.96 | 20.19 | 72,891 | +0.24(+1.20%) |
Jul 01, 2024 | 20.16 | 20.16 | 19.89 | 19.95 | 82,392 | +0.11(+0.55%) |
Jun 28, 2024 | 19.86 | 19.89 | 19.72 | 19.84 | 75,971 | -0.35(-1.73%) |
Jun 27, 2024 | 20.41 | 20.45 | 20.12 | 20.19 | 33,769 | -0.03(-0.15%) |
Jun 26, 2024 | 20.13 | 20.23 | 19.99 | 20.22 | 93,035 | -0.02(-0.10%) |
Jun 25, 2024 | 20.00 | 20.25 | 20.00 | 20.24 | 259,409 | +0.21(+1.05%) |
Jun 24, 2024 | 20.11 | 20.16 | 20.01 | 20.03 | 87,662 | +0.10(+0.50%) |
Jun 21, 2024 | 19.92 | 20.00 | 19.87 | 19.93 | 38,352 | -0.20(-0.99%) |
Jun 20, 2024 | 20.09 | 20.19 | 20.08 | 20.13 | 89,315 | -0.04(-0.18%) |
Jun 18, 2024 | 20.02 | 20.21 | 20.02 | 20.17 | 331,414 | +0.18(+0.88%) |
Jun 17, 2024 | 19.94 | 19.99 | 19.81 | 19.99 | 102,237 | +0.06(+0.30%) |
Jun 14, 2024 | 19.98 | 20.01 | 19.83 | 19.93 | 50,241 | -0.90(-4.32%) |
Jun 13, 2024 | 21.14 | 21.14 | 20.77 | 20.83 | 76,959 | -0.53(-2.48%) |
Jun 12, 2024 | 21.33 | 21.65 | 21.33 | 21.36 | 137,464 | +0.56(+2.69%) |
Jun 11, 2024 | 20.76 | 20.83 | 20.67 | 20.80 | 56,764 | -0.23(-1.09%) |
Jun 10, 2024 | 20.74 | 21.03 | 20.74 | 21.03 | 31,838 | -0.13(-0.61%) |
Jun 07, 2024 | 21.11 | 21.28 | 21.11 | 21.16 | 51,319 | -0.31(-1.44%) |
Jun 06, 2024 | 21.52 | 21.52 | 21.37 | 21.47 | 25,073 | +0.02(+0.09%) |
Jun 05, 2024 | 21.20 | 21.54 | 21.20 | 21.45 | 23,735 | +0.24(+1.13%) |
Jun 04, 2024 | 21.21 | 21.28 | 21.13 | 21.21 | 53,266 | -0.17(-0.80%) |
Jun 03, 2024 | 21.50 | 21.61 | 21.31 | 21.38 | 22,358 | -0.17(-0.79%) |
May 31, 2024 | 21.57 | 21.65 | 21.43 | 21.55 | 56,649 | -0.04(-0.21%) |
May 30, 2024 | 21.67 | 21.81 | 21.58 | 21.59 | 44,320 | -0.43(-1.93%) |
May 29, 2024 | 21.95 | 22.04 | 21.92 | 22.02 | 42,533 | -0.39(-1.74%) |
May 28, 2024 | 22.43 | 22.57 | 22.28 | 22.41 | 23,819 | -0.25(-1.10%) |
May 24, 2024 | 22.46 | 22.66 | 22.45 | 22.66 | 23,847 | +0.38(+1.71%) |
May 23, 2024 | 22.39 | 22.48 | 22.18 | 22.28 | 54,073 | +0.23(+1.04%) |
May 22, 2024 | 22.05 | 22.09 | 21.94 | 22.05 | 142,927 | -0.16(-0.72%) |
May 21, 2024 | 21.99 | 22.21 | 21.99 | 22.21 | 223,945 | +0.10(+0.45%) |
May 20, 2024 | 22.13 | 22.17 | 22.07 | 22.11 | 33,887 | +0.14(+0.64%) |
May 17, 2024 | 21.90 | 21.98 | 21.83 | 21.97 | 25,002 | -0.46(-2.05%) |
May 16, 2024 | 22.46 | 22.54 | 22.37 | 22.43 | 25,962 | -0.25(-1.10%) |
May 15, 2024 | 22.57 | 22.68 | 22.47 | 22.68 | 32,282 | +0.35(+1.57%) |
May 14, 2024 | 22.28 | 22.33 | 22.25 | 22.33 | 21,593 | +0.11(+0.50%) |
May 13, 2024 | 22.28 | 22.36 | 22.22 | 22.22 | 23,121 | +0.00(+0.01%) |
May 10, 2024 | 22.31 | 22.35 | 22.18 | 22.22 | 28,558 | +0.54(+2.48%) |
May 09, 2024 | 21.44 | 21.68 | 21.44 | 21.68 | 19,728 | +0.58(+2.75%) |
May 08, 2024 | 21.19 | 21.27 | 21.07 | 21.10 | 24,315 | +0.21(+1.01%) |
May 07, 2024 | 20.75 | 21.01 | 20.75 | 20.89 | 32,832 | +0.24(+1.16%) |
May 06, 2024 | 20.48 | 20.65 | 20.47 | 20.65 | 24,519 | +0.10(+0.49%) |
May 03, 2024 | 20.44 | 20.60 | 20.39 | 20.55 | 112,325 | -0.37(-1.77%) |
May 02, 2024 | 20.75 | 21.03 | 20.69 | 20.92 | 341,680 | +0.40(+1.95%) |