Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 21.50 | 21.50 | 20.40 | 21.00 | 7,481 | -0.20(-0.94%) |
Jul 19, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 670 | +0.10(+0.47%) |
Jul 18, 2024 | 21.20 | 21.30 | 21.06 | 21.10 | 2,692 | -0.35(-1.63%) |
Jul 17, 2024 | 21.17 | 21.50 | 21.17 | 21.45 | 2,626 | +0.44(+2.09%) |
Jul 16, 2024 | 20.95 | 21.25 | 20.68 | 21.01 | 9,676 | +0.49(+2.39%) |
Jul 15, 2024 | 20.94 | 21.00 | 20.52 | 20.52 | 5,869 | -0.03(-0.15%) |
Jul 12, 2024 | 20.17 | 20.55 | 20.17 | 20.55 | 971 | +0.26(+1.28%) |
Jul 11, 2024 | 20.00 | 20.99 | 20.00 | 20.29 | 3,107 | -0.11(-0.54%) |
Jul 10, 2024 | 20.15 | 20.70 | 20.15 | 20.40 | 2,062 | +0.10(+0.49%) |
Jul 09, 2024 | 20.08 | 20.30 | 20.08 | 20.30 | 8,860 | +0.10(+0.50%) |
Jul 08, 2024 | 20.06 | 20.20 | 20.06 | 20.20 | 6,629 | -0.15(-0.74%) |
Jul 05, 2024 | 20.01 | 20.35 | 20.01 | 20.35 | 1,427 | +0.25(+1.24%) |
Jul 03, 2024 | 20.01 | 20.10 | 20.01 | 20.10 | 381 | +0.00(+0.00%) |
Jul 02, 2024 | 20.03 | 20.10 | 20.01 | 20.10 | 1,255 | +0.07(+0.35%) |
Jul 01, 2024 | 20.05 | 22.06 | 19.86 | 20.03 | 18,377 | +0.23(+1.16%) |
Jun 28, 2024 | 19.99 | 21.66 | 19.76 | 19.80 | 7,859 | -0.16(-0.80%) |
Jun 27, 2024 | 19.80 | 20.00 | 19.80 | 19.96 | 3,596 | +0.16(+0.81%) |
Jun 26, 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 1,767 | +0.05(+0.25%) |
Jun 25, 2024 | 19.87 | 19.88 | 19.75 | 19.75 | 6,090 | -0.08(-0.40%) |
Jun 24, 2024 | 19.73 | 19.95 | 19.72 | 19.83 | 1,509 | -0.18(-0.90%) |
Jun 21, 2024 | 19.85 | 20.01 | 19.70 | 20.01 | 7,258 | +0.19(+0.96%) |
Jun 20, 2024 | 19.71 | 19.82 | 19.70 | 19.82 | 2,440 | +0.07(+0.35%) |
Jun 18, 2024 | 19.78 | 19.88 | 19.70 | 19.75 | 6,533 | -0.03(-0.15%) |
Jun 17, 2024 | 19.50 | 19.78 | 19.50 | 19.78 | 5,994 | +0.09(+0.46%) |
Jun 14, 2024 | 19.60 | 19.71 | 19.60 | 19.69 | 8,505 | +0.24(+1.23%) |
Jun 13, 2024 | 19.41 | 19.79 | 19.41 | 19.45 | 6,916 | -0.08(-0.41%) |
Jun 12, 2024 | 19.71 | 19.71 | 19.33 | 19.53 | 1,506 | +0.17(+0.87%) |
Jun 11, 2024 | 19.32 | 19.62 | 19.32 | 19.36 | 2,626 | -0.06(-0.31%) |
Jun 10, 2024 | 19.60 | 19.60 | 19.34 | 19.42 | 1,048 | +0.11(+0.56%) |
Jun 07, 2024 | 19.11 | 19.33 | 19.11 | 19.31 | 6,370 | +0.04(+0.20%) |
Jun 06, 2024 | 19.19 | 19.27 | 19.19 | 19.27 | 881 | +0.02(+0.10%) |
Jun 05, 2024 | 19.31 | 19.50 | 19.25 | 19.25 | 3,392 | +0.04(+0.21%) |
Jun 04, 2024 | 19.01 | 19.36 | 19.01 | 19.21 | 722 | -0.15(-0.77%) |
Jun 03, 2024 | 19.14 | 19.51 | 19.14 | 19.36 | 2,080 | +0.35(+1.82%) |
May 31, 2024 | 19.02 | 19.78 | 18.96 | 19.01 | 11,068 | +0.20(+1.05%) |
May 30, 2024 | 18.64 | 19.18 | 18.56 | 18.82 | 5,755 | +0.02(+0.11%) |
May 29, 2024 | 18.57 | 18.81 | 18.57 | 18.80 | 2,916 | -0.04(-0.21%) |
May 28, 2024 | 18.72 | 18.90 | 18.68 | 18.84 | 18,921 | +0.01(+0.05%) |
May 24, 2024 | 18.43 | 19.00 | 18.32 | 18.83 | 4,104 | +0.23(+1.22%) |
May 23, 2024 | 19.44 | 19.44 | 18.19 | 18.60 | 16,770 | -1.06(-5.39%) |
May 22, 2024 | 19.22 | 19.80 | 19.22 | 19.66 | 9,222 | +0.25(+1.28%) |
May 21, 2024 | 19.14 | 19.55 | 19.14 | 19.41 | 8,164 | +0.10(+0.51%) |
May 20, 2024 | 19.15 | 19.58 | 19.15 | 19.31 | 5,461 | +0.00(+0.00%) |
May 17, 2024 | 19.30 | 19.43 | 19.19 | 19.31 | 7,812 | -0.10(-0.51%) |
May 16, 2024 | 19.16 | 19.41 | 19.14 | 19.41 | 3,419 | -0.29(-1.46%) |
May 15, 2024 | 19.18 | 19.75 | 19.18 | 19.70 | 3,375 | +0.36(+1.84%) |
May 14, 2024 | 19.52 | 19.53 | 19.34 | 19.34 | 3,650 | -0.18(-0.91%) |
May 13, 2024 | 19.58 | 19.58 | 19.34 | 19.52 | 1,446 | +0.00(+0.00%) |
May 10, 2024 | 19.01 | 19.75 | 19.01 | 19.52 | 10,601 | +0.31(+1.60%) |
May 09, 2024 | 19.23 | 19.71 | 19.04 | 19.21 | 9,053 | -0.02(-0.10%) |
May 08, 2024 | 19.60 | 19.61 | 19.23 | 19.23 | 4,549 | -0.48(-2.41%) |
May 07, 2024 | 19.83 | 20.70 | 19.71 | 19.71 | 14,612 | -0.15(-0.75%) |
May 06, 2024 | 19.23 | 20.02 | 19.19 | 19.86 | 7,939 | +0.64(+3.35%) |
May 03, 2024 | 18.93 | 19.79 | 18.45 | 19.21 | 30,400 | +0.20(+1.04%) |
May 02, 2024 | 19.21 | 19.61 | 19.01 | 19.01 | 6,733 | +0.20(+1.05%) |