Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.44 | 21.45 | 21.40 | 21.44 | 675 | +0.20(+0.94%) |
Jul 24, 2024 | 21.24 | 56 | -0.17(-0.79%) | |||
Jul 23, 2024 | 21.40 | 21.41 | 21.38 | 21.41 | 3,505 | -0.03(-0.14%) |
Jul 22, 2024 | 21.42 | 21.44 | 21.40 | 21.44 | 1,001 | +0.09(+0.42%) |
Jul 19, 2024 | 21.39 | 21.39 | 21.33 | 21.35 | 8,885 | -0.04(-0.19%) |
Jul 18, 2024 | 21.49 | 21.49 | 21.33 | 21.39 | 2,500 | -0.03(-0.14%) |
Jul 17, 2024 | 21.36 | 21.42 | 21.35 | 21.42 | 838 | +0.01(+0.05%) |
Jul 16, 2024 | 21.30 | 21.41 | 21.30 | 21.41 | 1,576 | +0.17(+0.80%) |
Jul 15, 2024 | 21.13 | 21.24 | 21.13 | 21.24 | 2,773 | +0.13(+0.62%) |
Jul 12, 2024 | 20.97 | 21.11 | 20.97 | 21.11 | 3,309 | +0.14(+0.67%) |
Jul 11, 2024 | 20.83 | 20.97 | 20.82 | 20.97 | 10,600 | +0.22(+1.06%) |
Jul 10, 2024 | 20.72 | 20.75 | 20.69 | 20.75 | 2,602 | +0.21(+1.02%) |
Jul 09, 2024 | 20.45 | 20.57 | 20.44 | 20.54 | 2,677 | +0.13(+0.64%) |
Jul 08, 2024 | 20.38 | 20.41 | 20.38 | 20.41 | 3,691 | +0.05(+0.25%) |
Jul 05, 2024 | 20.48 | 20.48 | 20.36 | 20.36 | 400 | -0.22(-1.07%) |
Jul 04, 2024 | 20.59 | 20.59 | 20.58 | 20.58 | 205 | +0.00(+0.00%) |
Jul 03, 2024 | 20.47 | 20.58 | 20.47 | 20.58 | 1,005 | +0.33(+1.63%) |
Jul 02, 2024 | 20.24 | 20.27 | 20.24 | 20.25 | 521 | -0.02(-0.10%) |
Jun 28, 2024 | 20.27 | 0 | -0.12(-0.59%) | |||
Jun 27, 2024 | 20.34 | 20.41 | 20.31 | 20.39 | 5,300 | +0.05(+0.25%) |
Jun 26, 2024 | 20.29 | 20.34 | 20.29 | 20.34 | 2,201 | -0.11(-0.54%) |
Jun 25, 2024 | 20.45 | 20.45 | 20.44 | 20.45 | 348 | -0.02(-0.10%) |
Jun 24, 2024 | 20.38 | 20.47 | 20.38 | 20.47 | 700 | +0.31(+1.54%) |
Jun 21, 2024 | 20.25 | 20.25 | 20.15 | 20.16 | 8,386 | -0.01(-0.05%) |
Jun 20, 2024 | 20.32 | 20.32 | 20.17 | 20.17 | 10,700 | -0.12(-0.59%) |
Jun 19, 2024 | 20.40 | 20.40 | 20.29 | 20.29 | 5,697 | -0.14(-0.69%) |
Jun 18, 2024 | 20.33 | 20.48 | 20.33 | 20.43 | 1,936 | +0.16(+0.79%) |
Jun 17, 2024 | 20.31 | 20.31 | 20.27 | 20.27 | 1,025 | -0.13(-0.64%) |
Jun 14, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 123 | -0.15(-0.73%) |
Jun 13, 2024 | 20.65 | 20.65 | 20.52 | 20.55 | 18,150 | -0.21(-1.01%) |
Jun 12, 2024 | 20.67 | 20.81 | 20.67 | 20.76 | 1,348 | +0.16(+0.78%) |
Jun 11, 2024 | 20.60 | 20.60 | 20.58 | 20.60 | 10,506 | -0.20(-0.96%) |
Jun 10, 2024 | 20.80 | 20.80 | 20.78 | 20.80 | 821 | -0.13(-0.62%) |
Jun 07, 2024 | 20.96 | 20.96 | 20.93 | 20.93 | 2,401 | -0.08(-0.38%) |
Jun 06, 2024 | 21.04 | 21.04 | 21.01 | 21.01 | 1,100 | -0.04(-0.19%) |
Jun 05, 2024 | 21.09 | 21.09 | 21.00 | 21.05 | 4,211 | +0.12(+0.57%) |
Jun 04, 2024 | 20.98 | 20.98 | 20.93 | 20.93 | 204 | -0.10(-0.48%) |
Jun 03, 2024 | 21.05 | 21.10 | 20.93 | 21.03 | 7,940 | -0.02(-0.10%) |
May 31, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | +0.00(+0.00%) |
May 30, 2024 | 20.88 | 21.05 | 20.88 | 21.05 | 7,803 | +0.21(+1.01%) |
May 29, 2024 | 21.24 | 21.24 | 20.84 | 20.84 | 11,875 | -0.68(-3.16%) |
May 28, 2024 | 21.55 | 21.58 | 21.52 | 21.52 | 3,000 | -0.16(-0.74%) |
May 27, 2024 | 21.71 | 21.72 | 21.67 | 21.68 | 10,503 | +0.00(+0.00%) |
May 24, 2024 | 21.52 | 21.68 | 21.52 | 21.68 | 1,300 | +0.24(+1.12%) |
May 23, 2024 | 21.65 | 21.65 | 21.38 | 21.44 | 6,328 | -0.15(-0.69%) |
May 22, 2024 | 21.62 | 21.62 | 21.59 | 21.59 | 1,449 | -0.11(-0.51%) |
May 21, 2024 | 21.67 | 21.81 | 21.67 | 21.70 | 1,021 | -0.07(-0.32%) |
May 17, 2024 | 21.77 | 0 | +0.02(+0.09%) | |||
May 16, 2024 | 21.75 | 21.75 | 21.72 | 21.75 | 3,052 | +0.00(+0.00%) |
May 15, 2024 | 21.74 | 21.76 | 21.69 | 21.75 | 3,056 | +0.05(+0.23%) |
May 14, 2024 | 21.78 | 21.78 | 21.70 | 21.70 | 2,901 | +0.03(+0.14%) |
May 13, 2024 | 21.70 | 21.73 | 21.67 | 21.67 | 2,440 | +0.04(+0.18%) |
May 10, 2024 | 21.66 | 21.67 | 21.60 | 21.63 | 3,100 | +0.10(+0.46%) |
May 09, 2024 | 21.56 | 21.56 | 21.53 | 21.53 | 2,716 | +0.06(+0.28%) |
May 08, 2024 | 21.26 | 21.47 | 21.26 | 21.47 | 3,010 | +0.18(+0.85%) |
May 07, 2024 | 21.33 | 21.36 | 21.26 | 21.29 | 4,612 | +0.00(+0.00%) |
May 06, 2024 | 21.19 | 21.30 | 21.19 | 21.29 | 18,102 | +0.28(+1.33%) |
May 03, 2024 | 21.18 | 21.18 | 21.01 | 21.01 | 1,901 | -0.17(-0.80%) |
May 02, 2024 | 21.24 | 21.29 | 21.18 | 21.18 | 5,736 | -0.16(-0.75%) |