Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 21.44 | 21.47 | 21.32 | 21.42 | 300,847 | +0.03(+0.14%) |
Jul 26, 2024 | 21.45 | 21.46 | 21.35 | 21.39 | 195,669 | +0.09(+0.42%) |
Jul 25, 2024 | 21.22 | 21.39 | 21.22 | 21.30 | 237,888 | +0.08(+0.38%) |
Jul 24, 2024 | 21.31 | 21.39 | 21.21 | 21.22 | 177,352 | -0.12(-0.56%) |
Jul 23, 2024 | 21.38 | 21.41 | 21.32 | 21.34 | 214,849 | -0.07(-0.33%) |
Jul 22, 2024 | 21.42 | 21.47 | 21.35 | 21.41 | 315,253 | -0.04(-0.19%) |
Jul 19, 2024 | 21.40 | 21.50 | 21.40 | 21.45 | 150,208 | +0.03(+0.14%) |
Jul 18, 2024 | 21.56 | 21.62 | 21.36 | 21.42 | 251,643 | -0.10(-0.46%) |
Jul 17, 2024 | 21.53 | 21.59 | 21.49 | 21.52 | 203,531 | -0.01(-0.05%) |
Jul 16, 2024 | 21.53 | 21.59 | 21.49 | 21.53 | 215,800 | +0.05(+0.23%) |
Jul 15, 2024 | 21.55 | 21.57 | 21.40 | 21.48 | 288,662 | -0.04(-0.19%) |
Jul 12, 2024 | 21.45 | 21.56 | 21.45 | 21.52 | 219,898 | +0.06(+0.28%) |
Jul 11, 2024 | 21.28 | 21.50 | 21.28 | 21.46 | 311,309 | +0.22(+1.04%) |
Jul 10, 2024 | 21.12 | 21.28 | 21.12 | 21.24 | 212,843 | +0.12(+0.57%) |
Jul 09, 2024 | 21.35 | 21.35 | 21.12 | 21.12 | 273,320 | -0.22(-1.03%) |
Jul 08, 2024 | 21.45 | 21.45 | 21.30 | 21.34 | 348,523 | -0.09(-0.42%) |
Jul 05, 2024 | 21.40 | 21.43 | 21.31 | 21.43 | 251,559 | +0.04(+0.19%) |
Jul 03, 2024 | 21.22 | 21.42 | 21.19 | 21.39 | 293,605 | +0.17(+0.80%) |
Jul 02, 2024 | 21.04 | 21.22 | 21.03 | 21.22 | 222,180 | +0.17(+0.81%) |
Jul 01, 2024 | 21.07 | 21.11 | 20.95 | 21.05 | 349,163 | +0.02(+0.10%) |
Jun 28, 2024 | 21.14 | 21.20 | 20.96 | 21.03 | 233,974 | -0.05(-0.24%) |
Jun 27, 2024 | 21.17 | 21.22 | 21.08 | 21.08 | 229,943 | -0.06(-0.28%) |
Jun 26, 2024 | 21.15 | 21.20 | 21.08 | 21.14 | 171,744 | -0.06(-0.28%) |
Jun 25, 2024 | 21.18 | 21.21 | 21.09 | 21.20 | 201,072 | +0.02(+0.09%) |
Jun 24, 2024 | 21.13 | 21.21 | 21.10 | 21.18 | 212,278 | +0.04(+0.19%) |
Jun 21, 2024 | 21.05 | 21.15 | 21.04 | 21.14 | 153,383 | +0.05(+0.24%) |
Jun 20, 2024 | 21.10 | 21.20 | 21.05 | 21.09 | 301,502 | -0.00(-0.01%) |
Jun 18, 2024 | 20.93 | 21.11 | 20.93 | 21.09 | 203,095 | +0.10(+0.47%) |
Jun 17, 2024 | 21.01 | 21.03 | 20.91 | 20.99 | 189,944 | -0.04(-0.19%) |
Jun 14, 2024 | 21.03 | 21.10 | 20.99 | 21.03 | 233,622 | +0.00(+0.00%) |
Jun 13, 2024 | 21.08 | 21.13 | 20.95 | 21.03 | 482,629 | -0.07(-0.33%) |
Jun 12, 2024 | 21.07 | 21.22 | 21.04 | 21.10 | 206,934 | +0.09(+0.42%) |
Jun 11, 2024 | 21.01 | 21.05 | 20.96 | 21.01 | 159,869 | -0.08(-0.38%) |
Jun 10, 2024 | 21.05 | 21.13 | 20.98 | 21.09 | 423,898 | -0.04(-0.19%) |
Jun 07, 2024 | 21.03 | 21.21 | 21.03 | 21.13 | 133,358 | -0.05(-0.23%) |
Jun 06, 2024 | 21.19 | 21.21 | 21.12 | 21.18 | 204,767 | +0.00(+0.00%) |
Jun 05, 2024 | 21.23 | 21.25 | 21.03 | 21.18 | 299,602 | +0.01(+0.05%) |
Jun 04, 2024 | 21.09 | 21.20 | 21.08 | 21.17 | 218,116 | +0.08(+0.38%) |
Jun 03, 2024 | 21.04 | 21.17 | 21.00 | 21.09 | 208,341 | +0.11(+0.52%) |
May 31, 2024 | 20.83 | 20.98 | 20.74 | 20.98 | 144,512 | +0.18(+0.86%) |
May 30, 2024 | 20.68 | 20.82 | 20.65 | 20.80 | 128,883 | +0.12(+0.58%) |
May 29, 2024 | 20.77 | 20.77 | 20.62 | 20.69 | 183,772 | -0.09(-0.43%) |
May 28, 2024 | 20.78 | 20.93 | 20.75 | 20.77 | 291,122 | +0.02(+0.10%) |
May 24, 2024 | 20.53 | 20.75 | 20.46 | 20.75 | 180,649 | +0.26(+1.26%) |
May 23, 2024 | 20.83 | 20.83 | 20.45 | 20.50 | 294,924 | -0.25(-1.20%) |
May 22, 2024 | 20.81 | 20.82 | 20.71 | 20.74 | 155,465 | -0.08(-0.38%) |
May 21, 2024 | 20.79 | 20.90 | 20.78 | 20.82 | 193,539 | +0.01(+0.05%) |
May 20, 2024 | 20.88 | 20.90 | 20.78 | 20.81 | 230,911 | -0.01(-0.06%) |
May 17, 2024 | 20.81 | 20.86 | 20.77 | 20.83 | 223,241 | +0.04(+0.19%) |
May 16, 2024 | 20.86 | 20.86 | 20.74 | 20.79 | 203,802 | -0.03(-0.14%) |
May 15, 2024 | 20.65 | 20.82 | 20.62 | 20.82 | 286,141 | +0.28(+1.34%) |
May 14, 2024 | 20.53 | 20.63 | 20.46 | 20.54 | 201,513 | +0.00(+0.00%) |
May 13, 2024 | 20.51 | 20.65 | 20.51 | 20.54 | 238,972 | +0.05(+0.24%) |
May 10, 2024 | 20.40 | 20.52 | 20.40 | 20.49 | 206,760 | -0.02(-0.10%) |
May 09, 2024 | 20.36 | 20.51 | 20.31 | 20.51 | 141,140 | +0.21(+1.02%) |
May 08, 2024 | 20.43 | 20.49 | 20.26 | 20.30 | 217,403 | -0.21(-1.01%) |
May 07, 2024 | 20.62 | 20.62 | 20.49 | 20.51 | 216,062 | -0.04(-0.19%) |
May 06, 2024 | 20.44 | 20.55 | 20.39 | 20.55 | 470,017 | +0.14(+0.68%) |
May 03, 2024 | 20.47 | 20.54 | 20.37 | 20.41 | 478,144 | -0.06(-0.29%) |
May 02, 2024 | 20.28 | 20.47 | 20.20 | 20.47 | 205,663 | +0.23(+1.12%) |