Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 21.95 | 21.95 | 21.70 | 21.80 | 1,426 | +0.38(+1.76%) |
Jul 19, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 233 | -0.11(-0.52%) |
Jul 18, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 87 | -1.36(-5.92%) |
Jul 17, 2024 | 22.98 | 22.98 | 22.89 | 22.89 | 1,472 | -0.33(-1.41%) |
Jul 16, 2024 | 23.44 | 23.44 | 23.22 | 23.22 | 1,528 | -0.02(-0.07%) |
Jul 15, 2024 | 23.18 | 23.23 | 23.18 | 23.23 | 444 | +0.05(+0.20%) |
Jul 12, 2024 | 22.85 | 23.19 | 22.85 | 23.19 | 404 | +0.30(+1.32%) |
Jul 11, 2024 | 22.77 | 22.90 | 22.77 | 22.88 | 713 | +0.16(+0.69%) |
Jul 10, 2024 | 22.86 | 22.86 | 22.69 | 22.73 | 2,243 | +0.06(+0.27%) |
Jul 09, 2024 | 22.33 | 22.72 | 22.29 | 22.67 | 5,711 | +0.68(+3.08%) |
Jul 08, 2024 | 21.78 | 22.09 | 21.78 | 21.99 | 1,355 | -0.07(-0.30%) |
Jul 05, 2024 | 21.45 | 22.06 | 21.45 | 22.06 | 458 | +0.49(+2.25%) |
Jul 03, 2024 | 20.86 | 21.57 | 20.86 | 21.57 | 2,307 | +1.29(+6.33%) |
Jul 02, 2024 | 20.12 | 20.52 | 20.05 | 20.29 | 10,717 | +0.02(+0.12%) |
Jul 01, 2024 | 20.87 | 20.87 | 20.26 | 20.26 | 591 | -0.19(-0.93%) |
Jun 28, 2024 | 20.25 | 20.80 | 20.25 | 20.45 | 1,654 | -0.67(-3.17%) |
Jun 27, 2024 | 20.90 | 21.12 | 20.90 | 21.12 | 2,021 | +0.55(+2.67%) |
Jun 26, 2024 | 20.35 | 20.57 | 20.35 | 20.57 | 2,495 | -0.34(-1.64%) |
Jun 25, 2024 | 21.18 | 21.18 | 20.92 | 20.92 | 1,105 | -0.65(-3.01%) |
Jun 24, 2024 | 21.69 | 21.69 | 21.53 | 21.57 | 1,214 | +0.79(+3.78%) |
Jun 21, 2024 | 20.55 | 20.78 | 20.55 | 20.78 | 551 | +0.55(+2.70%) |
Jun 20, 2024 | 21.00 | 21.05 | 20.23 | 20.23 | 2,244 | +0.04(+0.20%) |
Jun 18, 2024 | 20.54 | 20.54 | 20.19 | 20.19 | 705 | +0.12(+0.62%) |
Jun 17, 2024 | 20.20 | 20.20 | 20.07 | 20.07 | 903 | -0.37(-1.81%) |
Jun 14, 2024 | 20.40 | 20.84 | 20.40 | 20.44 | 1,616 | -0.13(-0.64%) |
Jun 13, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 433 | +0.11(+0.52%) |
Jun 12, 2024 | 21.28 | 21.28 | 20.41 | 20.46 | 2,215 | -0.99(-4.62%) |
Jun 11, 2024 | 21.48 | 21.48 | 21.38 | 21.45 | 752 | +0.26(+1.23%) |
Jun 10, 2024 | 20.75 | 21.32 | 20.75 | 21.19 | 2,631 | -0.15(-0.72%) |
Jun 07, 2024 | 22.22 | 22.31 | 21.33 | 21.35 | 4,865 | -1.68(-7.29%) |
Jun 06, 2024 | 22.71 | 23.06 | 22.71 | 23.02 | 1,750 | +0.90(+4.07%) |
Jun 05, 2024 | 22.22 | 22.22 | 22.02 | 22.12 | 756 | -0.04(-0.19%) |
Jun 04, 2024 | 22.21 | 22.23 | 22.12 | 22.17 | 2,002 | -0.57(-2.51%) |
Jun 03, 2024 | 22.52 | 22.95 | 22.52 | 22.74 | 1,187 | +0.01(+0.04%) |
May 31, 2024 | 22.80 | 22.80 | 22.73 | 22.73 | 294 | -0.79(-3.35%) |
May 30, 2024 | 23.47 | 23.52 | 23.45 | 23.52 | 1,339 | +0.29(+1.25%) |
May 29, 2024 | 23.26 | 23.26 | 23.12 | 23.23 | 1,058 | -0.81(-3.36%) |
May 28, 2024 | 24.49 | 24.60 | 23.95 | 24.03 | 3,608 | -0.11(-0.46%) |
May 24, 2024 | 24.56 | 24.56 | 24.14 | 24.14 | 925 | -0.41(-1.65%) |
May 23, 2024 | 24.80 | 24.80 | 24.52 | 24.55 | 1,509 | -0.28(-1.12%) |
May 22, 2024 | 25.00 | 25.23 | 24.83 | 24.83 | 785 | -1.02(-3.95%) |
May 21, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 45 | -0.32(-1.24%) |
May 20, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 1 | -0.13(-0.50%) |
May 17, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 196 | -0.01(-0.04%) |
May 16, 2024 | 26.24 | 26.32 | 26.18 | 26.31 | 2,056 | +0.06(+0.22%) |
May 15, 2024 | 26.03 | 26.26 | 26.03 | 26.26 | 660 | -0.42(-1.58%) |
May 14, 2024 | 26.61 | 26.76 | 26.62 | 26.68 | 1,354 | +0.22(+0.83%) |
May 13, 2024 | 26.19 | 26.46 | 26.19 | 26.46 | 539 | +0.21(+0.81%) |
May 10, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 127 | -0.44(-1.65%) |
May 09, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 355 | -0.88(-3.18%) |
May 08, 2024 | 27.53 | 27.63 | 27.53 | 27.56 | 1,265 | -0.08(-0.30%) |
May 07, 2024 | 27.77 | 28.07 | 27.64 | 27.64 | 7,182 | +0.24(+0.87%) |
May 06, 2024 | 26.96 | 27.68 | 26.96 | 27.40 | 1,869 | -0.02(-0.08%) |
May 03, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 1,079 | +0.98(+3.69%) |
May 02, 2024 | 26.37 | 26.66 | 26.37 | 26.45 | 1,529 | +0.93(+3.66%) |