Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.27 | 21.38 | 21.27 | 21.38 | 29,248 | +0.21(+0.99%) |
Jul 25, 2024 | 21.05 | 21.23 | 20.95 | 21.17 | 24,723 | +0.11(+0.52%) |
Jul 24, 2024 | 21.04 | 21.20 | 21.04 | 21.06 | 37,087 | -0.12(-0.57%) |
Jul 23, 2024 | 21.29 | 21.29 | 21.10 | 21.18 | 44,663 | -0.08(-0.38%) |
Jul 22, 2024 | 21.16 | 21.30 | 21.10 | 21.26 | 18,701 | +0.15(+0.71%) |
Jul 19, 2024 | 21.14 | 21.18 | 21.03 | 21.11 | 43,013 | +0.00(+0.00%) |
Jul 18, 2024 | 21.09 | 21.25 | 21.03 | 21.11 | 25,981 | -0.01(-0.05%) |
Jul 17, 2024 | 20.97 | 21.17 | 20.97 | 21.12 | 53,608 | +0.02(+0.09%) |
Jul 16, 2024 | 20.99 | 21.10 | 20.97 | 21.10 | 17,529 | +0.13(+0.62%) |
Jul 15, 2024 | 20.90 | 21.00 | 20.87 | 20.97 | 83,555 | +0.12(+0.58%) |
Jul 12, 2024 | 20.75 | 20.91 | 20.74 | 20.85 | 33,360 | +0.15(+0.72%) |
Jul 11, 2024 | 20.62 | 20.75 | 20.59 | 20.70 | 40,047 | +0.12(+0.58%) |
Jul 10, 2024 | 20.37 | 20.58 | 20.35 | 20.58 | 30,742 | +0.25(+1.23%) |
Jul 09, 2024 | 20.16 | 20.36 | 20.14 | 20.33 | 24,289 | +0.16(+0.79%) |
Jul 08, 2024 | 20.03 | 20.18 | 20.03 | 20.17 | 30,165 | +0.10(+0.50%) |
Jul 05, 2024 | 20.38 | 20.38 | 20.07 | 20.07 | 39,323 | -0.23(-1.13%) |
Jul 04, 2024 | 20.30 | 20.35 | 20.28 | 20.30 | 15,098 | +0.01(+0.05%) |
Jul 03, 2024 | 20.13 | 20.29 | 20.13 | 20.29 | 49,068 | +0.25(+1.25%) |
Jul 02, 2024 | 19.84 | 20.04 | 19.78 | 20.04 | 35,321 | +0.18(+0.91%) |
Jun 28, 2024 | 19.86 | 0 | -0.16(-0.80%) | |||
Jun 27, 2024 | 19.92 | 20.07 | 19.92 | 20.02 | 52,187 | +0.02(+0.10%) |
Jun 26, 2024 | 19.95 | 20.00 | 19.83 | 20.00 | 50,972 | -0.06(-0.30%) |
Jun 25, 2024 | 20.00 | 20.07 | 19.89 | 20.06 | 54,983 | +0.06(+0.30%) |
Jun 24, 2024 | 19.67 | 20.01 | 19.67 | 20.00 | 41,912 | +0.39(+1.99%) |
Jun 21, 2024 | 19.61 | 19.73 | 19.56 | 19.61 | 36,868 | -0.01(-0.05%) |
Jun 20, 2024 | 19.86 | 19.86 | 19.60 | 19.62 | 25,323 | -0.11(-0.56%) |
Jun 19, 2024 | 19.84 | 19.86 | 19.73 | 19.73 | 22,388 | -0.12(-0.60%) |
Jun 18, 2024 | 19.75 | 19.96 | 19.72 | 19.85 | 43,499 | +0.12(+0.61%) |
Jun 17, 2024 | 19.74 | 19.79 | 19.64 | 19.73 | 27,553 | -0.10(-0.50%) |
Jun 14, 2024 | 19.96 | 19.96 | 19.66 | 19.83 | 65,658 | -0.20(-1.00%) |
Jun 13, 2024 | 20.28 | 20.28 | 20.01 | 20.03 | 77,636 | -0.28(-1.38%) |
Jun 12, 2024 | 20.41 | 20.43 | 20.28 | 20.31 | 75,666 | -0.07(-0.34%) |
Jun 11, 2024 | 20.59 | 20.59 | 20.36 | 20.38 | 78,493 | -0.25(-1.21%) |
Jun 10, 2024 | 20.71 | 20.71 | 20.60 | 20.63 | 39,145 | -0.15(-0.72%) |
Jun 07, 2024 | 20.69 | 20.83 | 20.69 | 20.78 | 20,914 | -0.01(-0.05%) |
Jun 06, 2024 | 20.88 | 20.93 | 20.78 | 20.79 | 34,665 | -0.08(-0.38%) |
Jun 05, 2024 | 20.94 | 21.04 | 20.77 | 20.87 | 81,741 | -0.03(-0.14%) |
Jun 04, 2024 | 20.79 | 20.90 | 20.73 | 20.90 | 48,349 | -0.03(-0.14%) |
Jun 03, 2024 | 20.89 | 21.01 | 20.76 | 20.93 | 37,007 | -0.02(-0.10%) |
May 31, 2024 | 20.91 | 20.95 | 20.58 | 20.95 | 58,805 | +0.00(+0.00%) |
May 30, 2024 | 20.70 | 21.06 | 20.64 | 20.95 | 62,939 | +0.52(+2.55%) |
May 29, 2024 | 20.76 | 20.77 | 20.43 | 20.43 | 95,825 | -0.60(-2.85%) |
May 28, 2024 | 21.16 | 21.17 | 20.98 | 21.03 | 43,333 | -0.16(-0.76%) |
May 27, 2024 | 21.20 | 21.24 | 21.17 | 21.19 | 23,265 | +0.03(+0.14%) |
May 24, 2024 | 21.06 | 21.23 | 21.06 | 21.16 | 29,151 | +0.13(+0.62%) |
May 23, 2024 | 21.16 | 21.25 | 20.90 | 21.03 | 74,632 | -0.14(-0.66%) |
May 22, 2024 | 21.25 | 21.25 | 21.07 | 21.17 | 35,091 | -0.16(-0.75%) |
May 21, 2024 | 21.19 | 21.45 | 21.19 | 21.33 | 40,513 | -0.05(-0.23%) |
May 17, 2024 | 21.38 | 0 | +0.13(+0.61%) | |||
May 16, 2024 | 21.30 | 21.37 | 21.22 | 21.25 | 14,959 | -0.05(-0.23%) |
May 15, 2024 | 21.23 | 21.32 | 21.23 | 21.30 | 15,401 | +0.08(+0.38%) |
May 14, 2024 | 21.25 | 21.31 | 21.19 | 21.22 | 17,890 | -0.03(-0.14%) |
May 13, 2024 | 21.33 | 21.34 | 21.23 | 21.25 | 22,135 | +0.05(+0.24%) |
May 10, 2024 | 21.17 | 21.27 | 21.17 | 21.20 | 30,939 | +0.12(+0.57%) |
May 09, 2024 | 21.00 | 21.11 | 21.00 | 21.08 | 52,735 | +0.09(+0.43%) |
May 08, 2024 | 20.73 | 21.00 | 20.70 | 20.99 | 51,551 | +0.27(+1.30%) |
May 07, 2024 | 20.86 | 20.90 | 20.72 | 20.72 | 32,867 | -0.06(-0.29%) |
May 06, 2024 | 20.63 | 20.79 | 20.58 | 20.78 | 24,715 | +0.23(+1.12%) |
May 03, 2024 | 20.72 | 20.72 | 20.46 | 20.55 | 64,940 | +0.09(+0.44%) |
May 02, 2024 | 20.51 | 20.74 | 20.46 | 20.46 | 24,944 | -0.06(-0.29%) |