Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.18 | 21.43 | 21.08 | 21.42 | 341,885 | +0.28(+1.32%) |
Jul 18, 2024 | 21.33 | 21.48 | 21.10 | 21.14 | 156,548 | -0.28(-1.31%) |
Jul 17, 2024 | 21.21 | 21.51 | 21.21 | 21.42 | 136,477 | +0.17(+0.80%) |
Jul 16, 2024 | 21.29 | 21.39 | 21.24 | 21.25 | 199,385 | -0.07(-0.33%) |
Jul 15, 2024 | 21.26 | 21.45 | 21.20 | 21.32 | 198,004 | +0.23(+1.09%) |
Jul 12, 2024 | 21.00 | 21.14 | 20.94 | 21.09 | 102,863 | +0.09(+0.43%) |
Jul 11, 2024 | 20.84 | 21.00 | 20.84 | 21.00 | 137,195 | +0.20(+0.96%) |
Jul 10, 2024 | 20.77 | 20.80 | 20.64 | 20.80 | 101,992 | +0.18(+0.87%) |
Jul 09, 2024 | 20.60 | 20.67 | 20.52 | 20.62 | 182,466 | +0.03(+0.15%) |
Jul 08, 2024 | 20.55 | 20.62 | 20.45 | 20.59 | 175,253 | +0.27(+1.33%) |
Jul 05, 2024 | 20.30 | 20.32 | 20.20 | 20.32 | 72,044 | +0.07(+0.35%) |
Jul 03, 2024 | 20.31 | 20.41 | 20.21 | 20.25 | 82,242 | -0.08(-0.39%) |
Jul 02, 2024 | 20.32 | 20.38 | 20.23 | 20.33 | 88,994 | -0.05(-0.25%) |
Jul 01, 2024 | 20.40 | 20.45 | 20.31 | 20.38 | 122,314 | +0.00(+0.00%) |
Jun 28, 2024 | 20.43 | 20.43 | 20.32 | 20.38 | 117,847 | +0.07(+0.34%) |
Jun 27, 2024 | 20.26 | 20.33 | 20.24 | 20.31 | 101,325 | +0.08(+0.40%) |
Jun 26, 2024 | 20.20 | 20.31 | 20.15 | 20.23 | 71,115 | -0.11(-0.54%) |
Jun 25, 2024 | 20.35 | 20.35 | 20.18 | 20.34 | 107,493 | -0.01(-0.05%) |
Jun 24, 2024 | 20.35 | 20.35 | 20.13 | 20.35 | 94,345 | +0.00(+0.00%) |
Jun 21, 2024 | 20.23 | 20.35 | 20.19 | 20.35 | 82,812 | +0.19(+0.94%) |
Jun 20, 2024 | 19.87 | 20.16 | 19.84 | 20.16 | 109,399 | +0.30(+1.50%) |
Jun 18, 2024 | 20.05 | 20.12 | 19.83 | 19.86 | 103,083 | -0.18(-0.89%) |
Jun 17, 2024 | 19.96 | 20.07 | 19.93 | 20.04 | 70,699 | +0.13(+0.65%) |
Jun 14, 2024 | 19.90 | 19.99 | 19.82 | 19.91 | 76,563 | -0.13(-0.64%) |
Jun 13, 2024 | 20.08 | 20.08 | 19.98 | 20.04 | 99,680 | +0.00(+0.00%) |
Jun 12, 2024 | 20.07 | 20.12 | 19.98 | 20.04 | 102,585 | +0.01(+0.05%) |
Jun 11, 2024 | 20.03 | 20.07 | 19.94 | 20.03 | 46,973 | +0.01(+0.05%) |
Jun 10, 2024 | 20.04 | 20.05 | 19.94 | 20.02 | 78,981 | +0.00(+0.00%) |
Jun 07, 2024 | 19.99 | 20.12 | 19.97 | 20.02 | 55,964 | +0.05(+0.25%) |
Jun 06, 2024 | 20.12 | 20.12 | 19.97 | 19.97 | 61,302 | -0.14(-0.69%) |
Jun 05, 2024 | 20.02 | 20.14 | 19.93 | 20.11 | 92,938 | +0.19(+0.95%) |
Jun 04, 2024 | 19.92 | 20.00 | 19.84 | 19.92 | 114,855 | -0.06(-0.30%) |
Jun 03, 2024 | 19.85 | 20.06 | 19.83 | 19.98 | 184,944 | +0.33(+1.66%) |
May 31, 2024 | 19.48 | 19.70 | 19.43 | 19.65 | 145,858 | +0.24(+1.23%) |
May 30, 2024 | 19.30 | 19.49 | 19.13 | 19.42 | 150,051 | +0.04(+0.20%) |
May 29, 2024 | 19.62 | 19.62 | 19.36 | 19.38 | 137,358 | -0.32(-1.61%) |
May 28, 2024 | 19.97 | 20.05 | 19.68 | 19.69 | 159,282 | -0.27(-1.34%) |
May 24, 2024 | 19.86 | 20.02 | 19.84 | 19.96 | 65,476 | +0.10(+0.50%) |
May 23, 2024 | 20.17 | 20.22 | 19.86 | 19.86 | 91,580 | -0.32(-1.57%) |
May 22, 2024 | 20.20 | 20.33 | 20.17 | 20.18 | 126,748 | -0.01(-0.05%) |
May 21, 2024 | 20.14 | 20.27 | 20.13 | 20.19 | 113,005 | +0.06(+0.29%) |
May 20, 2024 | 20.24 | 20.25 | 20.10 | 20.13 | 136,730 | -0.01(-0.05%) |
May 17, 2024 | 20.18 | 20.20 | 20.11 | 20.14 | 79,961 | -0.05(-0.24%) |
May 16, 2024 | 20.27 | 20.27 | 20.12 | 20.19 | 111,465 | -0.04(-0.19%) |
May 15, 2024 | 20.14 | 20.27 | 20.08 | 20.23 | 200,344 | +0.21(+1.03%) |
May 14, 2024 | 19.99 | 20.06 | 19.94 | 20.02 | 116,732 | +0.08(+0.39%) |
May 13, 2024 | 20.04 | 20.04 | 19.83 | 19.94 | 130,148 | +0.01(+0.05%) |
May 10, 2024 | 19.99 | 20.02 | 19.90 | 19.93 | 143,082 | +0.07(+0.35%) |
May 09, 2024 | 19.80 | 19.90 | 19.73 | 19.87 | 203,585 | +0.17(+0.85%) |
May 08, 2024 | 19.65 | 19.70 | 19.64 | 19.70 | 133,067 | +0.06(+0.30%) |
May 07, 2024 | 19.65 | 19.70 | 19.61 | 19.64 | 81,591 | +0.04(+0.20%) |
May 06, 2024 | 19.63 | 19.63 | 19.55 | 19.60 | 110,954 | +0.08(+0.40%) |
May 03, 2024 | 19.50 | 19.54 | 19.37 | 19.52 | 98,864 | +0.07(+0.35%) |
May 02, 2024 | 19.48 | 19.51 | 19.28 | 19.45 | 107,205 | +0.07(+0.35%) |