Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 22.20 | 22.48 | 22.20 | 22.45 | 144,925 | +0.23(+1.04%) |
Jul 15, 2024 | 22.11 | 22.34 | 22.11 | 22.22 | 134,911 | +0.14(+0.63%) |
Jul 12, 2024 | 22.09 | 22.31 | 22.06 | 22.08 | 233,991 | -0.11(-0.50%) |
Jul 11, 2024 | 22.40 | 22.42 | 22.10 | 22.19 | 176,492 | -0.10(-0.45%) |
Jul 10, 2024 | 22.00 | 22.33 | 21.98 | 22.29 | 155,598 | +0.33(+1.50%) |
Jul 09, 2024 | 22.06 | 22.08 | 21.93 | 21.96 | 176,537 | -0.04(-0.18%) |
Jul 08, 2024 | 22.05 | 22.08 | 21.91 | 22.00 | 127,811 | -0.01(-0.05%) |
Jul 05, 2024 | 21.71 | 22.02 | 21.66 | 22.01 | 155,242 | +0.28(+1.29%) |
Jul 03, 2024 | 21.53 | 21.73 | 21.50 | 21.73 | 49,187 | +0.20(+0.93%) |
Jul 02, 2024 | 21.36 | 21.53 | 21.35 | 21.53 | 120,686 | +0.10(+0.47%) |
Jul 01, 2024 | 21.37 | 21.52 | 21.36 | 21.43 | 144,623 | -0.06(-0.28%) |
Jun 28, 2024 | 21.60 | 21.65 | 21.49 | 21.49 | 95,024 | -0.09(-0.42%) |
Jun 27, 2024 | 21.57 | 21.62 | 21.51 | 21.58 | 102,710 | +0.09(+0.42%) |
Jun 26, 2024 | 21.35 | 21.52 | 21.35 | 21.49 | 132,176 | +0.12(+0.56%) |
Jun 25, 2024 | 21.39 | 21.51 | 21.36 | 21.37 | 101,784 | -0.03(-0.14%) |
Jun 24, 2024 | 21.55 | 21.59 | 21.35 | 21.40 | 125,421 | -0.14(-0.65%) |
Jun 21, 2024 | 21.48 | 21.55 | 21.43 | 21.54 | 81,733 | +0.06(+0.28%) |
Jun 20, 2024 | 21.48 | 21.48 | 21.38 | 21.48 | 121,454 | +0.07(+0.33%) |
Jun 18, 2024 | 21.43 | 21.49 | 21.35 | 21.41 | 92,163 | +0.00(+0.00%) |
Jun 17, 2024 | 21.31 | 21.43 | 21.21 | 21.41 | 95,708 | +0.11(+0.52%) |
Jun 14, 2024 | 21.10 | 21.34 | 21.06 | 21.30 | 149,724 | +0.13(+0.61%) |
Jun 13, 2024 | 21.18 | 21.20 | 20.93 | 21.17 | 96,831 | +0.09(+0.43%) |
Jun 12, 2024 | 21.00 | 21.26 | 20.95 | 21.08 | 134,357 | +0.28(+1.35%) |
Jun 11, 2024 | 20.80 | 20.83 | 20.71 | 20.80 | 59,686 | +0.04(+0.19%) |
Jun 10, 2024 | 20.61 | 20.82 | 20.61 | 20.76 | 74,496 | +0.07(+0.34%) |
Jun 07, 2024 | 20.58 | 20.81 | 20.48 | 20.69 | 77,725 | +0.02(+0.10%) |
Jun 06, 2024 | 20.79 | 20.79 | 20.64 | 20.67 | 79,577 | -0.09(-0.43%) |
Jun 05, 2024 | 20.50 | 20.76 | 20.46 | 20.76 | 128,718 | +0.31(+1.52%) |
Jun 04, 2024 | 20.41 | 20.49 | 20.36 | 20.45 | 82,992 | -0.03(-0.15%) |
Jun 03, 2024 | 20.49 | 20.50 | 20.29 | 20.48 | 149,857 | +0.04(+0.20%) |
May 31, 2024 | 20.22 | 20.44 | 20.13 | 20.44 | 204,132 | +0.35(+1.74%) |
May 30, 2024 | 20.15 | 20.29 | 20.07 | 20.09 | 192,305 | -0.10(-0.50%) |
May 29, 2024 | 20.36 | 20.45 | 20.18 | 20.19 | 284,118 | -0.39(-1.90%) |
May 28, 2024 | 20.82 | 20.99 | 20.39 | 20.58 | 242,798 | -0.15(-0.72%) |
May 24, 2024 | 20.27 | 20.93 | 20.24 | 20.73 | 441,595 | +0.77(+3.86%) |
May 23, 2024 | 20.20 | 20.25 | 19.95 | 19.96 | 105,763 | -0.18(-0.89%) |
May 22, 2024 | 20.10 | 20.27 | 20.10 | 20.14 | 93,313 | -0.02(-0.10%) |
May 21, 2024 | 20.10 | 20.16 | 20.09 | 20.16 | 179,916 | +0.06(+0.30%) |
May 20, 2024 | 20.00 | 20.14 | 20.00 | 20.10 | 164,681 | +0.04(+0.20%) |
May 17, 2024 | 20.05 | 20.09 | 20.00 | 20.06 | 245,322 | +0.01(+0.05%) |
May 16, 2024 | 20.13 | 20.13 | 20.01 | 20.05 | 135,145 | +0.05(+0.25%) |
May 15, 2024 | 19.85 | 20.01 | 19.85 | 20.00 | 157,053 | +0.25(+1.26%) |
May 14, 2024 | 19.66 | 19.80 | 19.66 | 19.75 | 173,370 | +0.08(+0.41%) |
May 13, 2024 | 19.73 | 19.75 | 19.60 | 19.67 | 160,287 | +0.01(+0.05%) |
May 10, 2024 | 19.66 | 19.78 | 19.63 | 19.66 | 160,581 | +0.04(+0.20%) |
May 09, 2024 | 19.50 | 19.65 | 19.49 | 19.62 | 207,528 | +0.12(+0.61%) |
May 08, 2024 | 19.47 | 19.50 | 19.37 | 19.50 | 175,707 | +0.03(+0.15%) |
May 07, 2024 | 19.43 | 19.50 | 19.42 | 19.47 | 253,885 | +0.06(+0.31%) |
May 06, 2024 | 19.35 | 19.43 | 19.30 | 19.41 | 321,733 | +0.18(+0.93%) |
May 03, 2024 | 19.23 | 19.27 | 19.09 | 19.23 | 213,305 | +0.21(+1.10%) |
May 02, 2024 | 18.92 | 19.06 | 18.81 | 19.02 | 298,951 | +0.22(+1.17%) |