Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 21.40 | 21.45 | 21.33 | 21.42 | 11,050 | +0.04(+0.19%) |
Jul 26, 2024 | 21.34 | 21.42 | 21.29 | 21.38 | 4,384 | +0.07(+0.33%) |
Jul 25, 2024 | 21.28 | 21.40 | 21.26 | 21.31 | 10,093 | +0.08(+0.40%) |
Jul 24, 2024 | 21.36 | 21.36 | 21.23 | 21.23 | 1,086 | -0.23(-1.07%) |
Jul 23, 2024 | 21.55 | 21.55 | 21.44 | 21.45 | 4,253 | -0.04(-0.16%) |
Jul 22, 2024 | 21.47 | 21.49 | 21.36 | 21.49 | 5,295 | +0.11(+0.51%) |
Jul 19, 2024 | 21.41 | 21.41 | 21.29 | 21.38 | 6,947 | +0.05(+0.26%) |
Jul 18, 2024 | 21.46 | 21.46 | 21.32 | 21.32 | 4,006 | -0.14(-0.68%) |
Jul 17, 2024 | 21.58 | 21.58 | 21.47 | 21.47 | 1,763 | -0.07(-0.30%) |
Jul 16, 2024 | 21.62 | 21.63 | 21.54 | 21.54 | 3,013 | +0.04(+0.19%) |
Jul 15, 2024 | 21.52 | 21.62 | 21.50 | 21.50 | 12,672 | +0.01(+0.02%) |
Jul 12, 2024 | 21.44 | 21.54 | 21.43 | 21.49 | 8,829 | +0.09(+0.44%) |
Jul 11, 2024 | 21.43 | 21.47 | 21.33 | 21.39 | 20,242 | -0.03(-0.14%) |
Jul 10, 2024 | 21.32 | 21.48 | 21.32 | 21.42 | 13,259 | +0.10(+0.47%) |
Jul 09, 2024 | 21.39 | 21.40 | 21.30 | 21.32 | 19,769 | +0.02(+0.09%) |
Jul 08, 2024 | 21.29 | 21.37 | 21.24 | 21.30 | 8,566 | +0.02(+0.07%) |
Jul 05, 2024 | 21.31 | 21.31 | 21.18 | 21.29 | 9,160 | +0.05(+0.24%) |
Jul 03, 2024 | 21.14 | 21.25 | 21.14 | 21.24 | 7,188 | +0.13(+0.64%) |
Jul 02, 2024 | 21.08 | 21.16 | 21.06 | 21.11 | 4,327 | -0.00(-0.02%) |
Jul 01, 2024 | 21.05 | 21.14 | 21.04 | 21.11 | 8,048 | +0.06(+0.30%) |
Jun 28, 2024 | 20.94 | 21.14 | 20.94 | 21.05 | 1,527 | +0.06(+0.29%) |
Jun 27, 2024 | 20.98 | 21.04 | 20.92 | 20.98 | 3,625 | +0.11(+0.50%) |
Jun 26, 2024 | 20.86 | 20.93 | 20.82 | 20.88 | 9,766 | -0.05(-0.24%) |
Jun 25, 2024 | 20.99 | 20.99 | 20.88 | 20.93 | 8,439 | +0.03(+0.14%) |
Jun 24, 2024 | 20.84 | 20.97 | 20.84 | 20.90 | 10,089 | +0.05(+0.22%) |
Jun 21, 2024 | 20.88 | 20.93 | 20.84 | 20.85 | 10,172 | +0.06(+0.28%) |
Jun 20, 2024 | 20.74 | 20.94 | 20.74 | 20.80 | 9,957 | +0.01(+0.05%) |
Jun 18, 2024 | 20.91 | 20.91 | 20.75 | 20.79 | 5,336 | -0.04(-0.19%) |
Jun 17, 2024 | 20.76 | 21.23 | 20.74 | 20.82 | 10,520 | +0.01(+0.05%) |
Jun 14, 2024 | 20.75 | 20.87 | 20.75 | 20.82 | 860 | -0.07(-0.36%) |
Jun 13, 2024 | 20.87 | 20.95 | 20.81 | 20.89 | 11,886 | -0.03(-0.16%) |
Jun 12, 2024 | 21.00 | 21.17 | 20.92 | 20.92 | 10,148 | +0.08(+0.41%) |
Jun 11, 2024 | 20.83 | 20.95 | 20.80 | 20.84 | 1,331 | -0.05(-0.22%) |
Jun 10, 2024 | 20.90 | 20.93 | 20.87 | 20.89 | 5,956 | -0.03(-0.14%) |
Jun 07, 2024 | 20.87 | 20.92 | 20.85 | 20.91 | 2,325 | -0.03(-0.14%) |
Jun 06, 2024 | 20.92 | 20.95 | 20.84 | 20.94 | 7,693 | +0.04(+0.19%) |
Jun 05, 2024 | 20.77 | 20.91 | 20.63 | 20.90 | 19,531 | +0.10(+0.48%) |
Jun 04, 2024 | 20.82 | 20.82 | 20.74 | 20.81 | 12,849 | +0.09(+0.43%) |
Jun 03, 2024 | 20.70 | 20.81 | 20.70 | 20.72 | 10,471 | +0.01(+0.06%) |
May 31, 2024 | 20.57 | 20.77 | 20.57 | 20.70 | 5,054 | +0.22(+1.08%) |
May 30, 2024 | 20.46 | 20.56 | 20.46 | 20.48 | 9,083 | +0.04(+0.20%) |
May 29, 2024 | 20.48 | 20.49 | 20.40 | 20.44 | 3,202 | -0.14(-0.68%) |
May 28, 2024 | 20.74 | 20.74 | 20.53 | 20.58 | 6,871 | -0.10(-0.48%) |
May 24, 2024 | 20.76 | 20.77 | 20.68 | 20.68 | 5,877 | +0.09(+0.46%) |
May 23, 2024 | 20.88 | 20.88 | 20.59 | 20.59 | 3,132 | -0.21(-1.03%) |
May 22, 2024 | 20.89 | 20.89 | 20.78 | 20.80 | 2,998 | -0.08(-0.39%) |
May 21, 2024 | 20.79 | 20.93 | 20.79 | 20.88 | 3,378 | +0.05(+0.24%) |
May 20, 2024 | 20.88 | 20.90 | 20.83 | 20.83 | 16,792 | +0.03(+0.12%) |
May 17, 2024 | 20.84 | 20.84 | 20.76 | 20.81 | 8,779 | +0.02(+0.10%) |
May 16, 2024 | 20.83 | 20.83 | 20.76 | 20.79 | 767 | +0.03(+0.14%) |
May 15, 2024 | 20.63 | 20.83 | 20.63 | 20.76 | 10,966 | +0.13(+0.65%) |
May 14, 2024 | 20.58 | 20.65 | 20.55 | 20.62 | 2,018 | +0.00(+0.00%) |
May 13, 2024 | 20.61 | 20.62 | 20.61 | 20.62 | 307 | +0.05(+0.26%) |
May 10, 2024 | 20.56 | 20.57 | 20.54 | 20.57 | 625 | +0.05(+0.26%) |
May 09, 2024 | 20.48 | 20.56 | 20.48 | 20.51 | 1,456 | +0.10(+0.51%) |
May 08, 2024 | 20.42 | 20.45 | 20.41 | 20.41 | 692 | +0.00(+0.02%) |
May 07, 2024 | 20.40 | 20.47 | 20.34 | 20.40 | 9,285 | +0.09(+0.44%) |
May 06, 2024 | 20.35 | 20.35 | 20.26 | 20.32 | 904 | +0.11(+0.54%) |
May 03, 2024 | 20.14 | 20.24 | 20.14 | 20.21 | 1,522 | +0.17(+0.84%) |
May 02, 2024 | 20.03 | 20.11 | 19.98 | 20.04 | 3,716 | +0.11(+0.55%) |