Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 22.30 | 22.35 | 22.03 | 22.05 | 4,681 | -0.14(-0.64%) |
Jul 17, 2024 | 21.99 | 22.35 | 21.99 | 22.19 | 2,703 | +0.14(+0.61%) |
Jul 16, 2024 | 21.94 | 22.05 | 21.84 | 22.05 | 2,018 | +0.27(+1.26%) |
Jul 15, 2024 | 21.72 | 21.80 | 21.71 | 21.78 | 1,618 | +0.10(+0.46%) |
Jul 12, 2024 | 21.73 | 21.74 | 21.68 | 21.68 | 1,541 | +0.16(+0.75%) |
Jul 11, 2024 | 21.15 | 21.57 | 21.15 | 21.52 | 6,696 | +0.52(+2.50%) |
Jul 10, 2024 | 21.00 | 21.00 | 20.86 | 21.00 | 2,393 | +0.17(+0.79%) |
Jul 09, 2024 | 20.86 | 20.86 | 20.68 | 20.83 | 1,279 | -0.01(-0.04%) |
Jul 08, 2024 | 20.80 | 20.88 | 20.80 | 20.84 | 934 | +0.04(+0.18%) |
Jul 05, 2024 | 20.88 | 20.88 | 20.75 | 20.80 | 3,825 | +0.05(+0.26%) |
Jul 03, 2024 | 20.86 | 20.87 | 20.75 | 20.75 | 1,185 | +0.02(+0.08%) |
Jul 02, 2024 | 20.61 | 20.73 | 20.61 | 20.73 | 928 | +0.09(+0.46%) |
Jul 01, 2024 | 20.52 | 20.64 | 20.52 | 20.64 | 459 | -0.16(-0.79%) |
Jun 28, 2024 | 20.80 | 20.80 | 20.67 | 20.80 | 1,800 | +0.22(+1.07%) |
Jun 27, 2024 | 20.64 | 20.64 | 20.48 | 20.58 | 2,340 | +0.12(+0.60%) |
Jun 26, 2024 | 20.49 | 20.51 | 20.39 | 20.46 | 3,724 | -0.04(-0.21%) |
Jun 25, 2024 | 20.84 | 20.84 | 20.49 | 20.50 | 1,037 | -0.28(-1.36%) |
Jun 24, 2024 | 20.63 | 20.93 | 20.63 | 20.78 | 2,690 | +0.15(+0.73%) |
Jun 21, 2024 | 20.62 | 20.63 | 20.54 | 20.63 | 1,196 | +0.08(+0.40%) |
Jun 20, 2024 | 20.58 | 20.58 | 20.51 | 20.55 | 3,324 | -0.02(-0.09%) |
Jun 18, 2024 | 20.55 | 20.59 | 20.52 | 20.57 | 3,948 | +0.09(+0.43%) |
Jun 17, 2024 | 20.43 | 20.54 | 20.43 | 20.48 | 956 | -0.05(-0.24%) |
Jun 14, 2024 | 20.46 | 20.53 | 20.46 | 20.53 | 308 | +0.00(+0.02%) |
Jun 13, 2024 | 20.40 | 20.53 | 20.40 | 20.53 | 3,196 | +0.10(+0.50%) |
Jun 12, 2024 | 20.60 | 20.60 | 20.40 | 20.42 | 1,436 | +0.16(+0.77%) |
Jun 11, 2024 | 20.30 | 20.33 | 20.26 | 20.27 | 1,715 | -0.04(-0.19%) |
Jun 10, 2024 | 20.05 | 20.31 | 20.05 | 20.31 | 2,152 | +0.07(+0.33%) |
Jun 07, 2024 | 20.14 | 20.24 | 20.14 | 20.24 | 679 | -0.16(-0.76%) |
Jun 06, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 41 | +0.04(+0.22%) |
Jun 05, 2024 | 20.47 | 20.47 | 20.31 | 20.35 | 1,588 | -0.05(-0.25%) |
Jun 04, 2024 | 20.25 | 20.46 | 20.25 | 20.40 | 3,963 | +0.19(+0.94%) |
Jun 03, 2024 | 20.36 | 20.36 | 20.21 | 20.21 | 420 | -0.08(-0.40%) |
May 31, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 530 | +0.39(+1.94%) |
May 30, 2024 | 19.81 | 19.90 | 19.81 | 19.90 | 1,116 | +0.32(+1.63%) |
May 29, 2024 | 19.65 | 19.65 | 19.55 | 19.59 | 1,197 | -0.17(-0.88%) |
May 28, 2024 | 19.83 | 19.90 | 19.76 | 19.76 | 1,598 | -0.11(-0.53%) |
May 24, 2024 | 19.96 | 19.96 | 19.86 | 19.86 | 1,767 | -0.03(-0.13%) |
May 23, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 170 | -0.39(-1.94%) |
May 22, 2024 | 20.44 | 20.44 | 20.28 | 20.28 | 505 | -0.16(-0.76%) |
May 21, 2024 | 20.35 | 20.45 | 20.35 | 20.44 | 1,422 | -0.03(-0.14%) |
May 20, 2024 | 20.45 | 20.61 | 20.45 | 20.47 | 3,499 | -0.11(-0.54%) |
May 17, 2024 | 20.57 | 20.58 | 20.56 | 20.58 | 1,522 | +0.02(+0.09%) |
May 16, 2024 | 20.54 | 20.62 | 20.53 | 20.56 | 2,647 | +0.04(+0.17%) |
May 15, 2024 | 20.34 | 20.57 | 20.34 | 20.53 | 1,736 | +0.32(+1.57%) |
May 14, 2024 | 20.18 | 20.21 | 20.18 | 20.21 | 827 | +0.12(+0.61%) |
May 13, 2024 | 20.00 | 20.14 | 20.00 | 20.09 | 2,301 | +0.04(+0.22%) |
May 10, 2024 | 20.02 | 20.04 | 20.02 | 20.04 | 1,236 | -0.03(-0.15%) |
May 09, 2024 | 19.92 | 20.08 | 19.91 | 20.07 | 1,645 | +0.41(+2.09%) |
May 08, 2024 | 19.60 | 19.72 | 19.60 | 19.66 | 2,857 | -0.17(-0.86%) |
May 07, 2024 | 19.83 | 19.85 | 19.81 | 19.83 | 1,002 | +0.19(+0.97%) |
May 06, 2024 | 19.56 | 19.64 | 19.56 | 19.64 | 1,264 | +0.01(+0.06%) |
May 03, 2024 | 19.84 | 19.84 | 19.59 | 19.63 | 887 | +0.11(+0.54%) |
May 02, 2024 | 19.32 | 19.58 | 19.28 | 19.52 | 756 | +0.32(+1.64%) |