Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 20.14 | 20.16 | 20.10 | 20.11 | 267,854 | +0.01(+0.05%) |
Jul 24, 2024 | 20.16 | 20.17 | 20.09 | 20.10 | 531,710 | -0.07(-0.35%) |
Jul 23, 2024 | 20.21 | 20.21 | 20.16 | 20.17 | 225,997 | -0.05(-0.25%) |
Jul 22, 2024 | 20.20 | 20.23 | 20.20 | 20.22 | 239,102 | +0.07(+0.35%) |
Jul 19, 2024 | 20.26 | 20.26 | 20.14 | 20.15 | 182,915 | -0.05(-0.25%) |
Jul 18, 2024 | 20.30 | 20.31 | 20.19 | 20.20 | 522,956 | -0.16(-0.79%) |
Jul 17, 2024 | 20.35 | 20.36 | 20.32 | 20.36 | 215,685 | -0.02(-0.10%) |
Jul 16, 2024 | 20.32 | 20.39 | 20.32 | 20.38 | 219,603 | +0.07(+0.34%) |
Jul 15, 2024 | 20.30 | 20.36 | 20.29 | 20.31 | 176,562 | -0.08(-0.39%) |
Jul 12, 2024 | 20.32 | 20.40 | 20.31 | 20.39 | 131,989 | +0.10(+0.49%) |
Jul 11, 2024 | 20.31 | 20.34 | 20.27 | 20.29 | 172,510 | +0.13(+0.64%) |
Jul 10, 2024 | 20.18 | 20.19 | 20.14 | 20.16 | 314,229 | +0.06(+0.30%) |
Jul 09, 2024 | 20.10 | 20.11 | 20.07 | 20.10 | 198,053 | +0.03(+0.15%) |
Jul 08, 2024 | 20.08 | 20.09 | 20.07 | 20.07 | 194,216 | -0.01(-0.05%) |
Jul 05, 2024 | 20.04 | 20.08 | 20.00 | 20.08 | 192,240 | +0.15(+0.75%) |
Jul 03, 2024 | 19.87 | 19.96 | 19.87 | 19.93 | 175,712 | +0.17(+0.86%) |
Jul 02, 2024 | 19.75 | 19.79 | 19.75 | 19.76 | 279,527 | +0.02(+0.10%) |
Jul 01, 2024 | 19.80 | 19.83 | 19.73 | 19.74 | 590,177 | -0.15(-0.75%) |
Jun 28, 2024 | 19.92 | 19.94 | 19.87 | 19.89 | 434,928 | +0.03(+0.15%) |
Jun 27, 2024 | 19.90 | 19.92 | 19.84 | 19.86 | 388,758 | +0.02(+0.10%) |
Jun 26, 2024 | 19.87 | 19.88 | 19.84 | 19.84 | 296,353 | -0.11(-0.55%) |
Jun 25, 2024 | 19.99 | 19.99 | 19.90 | 19.95 | 215,098 | -0.05(-0.25%) |
Jun 24, 2024 | 19.96 | 20.01 | 19.95 | 20.00 | 311,352 | +0.10(+0.50%) |
Jun 21, 2024 | 19.90 | 19.93 | 19.87 | 19.90 | 272,638 | +0.03(+0.15%) |
Jun 20, 2024 | 19.89 | 19.89 | 19.84 | 19.87 | 208,670 | -0.09(-0.45%) |
Jun 18, 2024 | 19.93 | 19.97 | 19.93 | 19.96 | 271,840 | +0.11(+0.55%) |
Jun 17, 2024 | 19.82 | 19.86 | 19.80 | 19.85 | 298,909 | -0.01(-0.05%) |
Jun 14, 2024 | 19.82 | 19.87 | 19.79 | 19.86 | 332,869 | -0.06(-0.30%) |
Jun 13, 2024 | 19.95 | 19.97 | 19.88 | 19.92 | 210,727 | -0.02(-0.10%) |
Jun 12, 2024 | 20.09 | 20.09 | 19.94 | 19.94 | 310,095 | +0.02(+0.10%) |
Jun 11, 2024 | 19.87 | 19.93 | 19.84 | 19.92 | 758,985 | +0.05(+0.25%) |
Jun 10, 2024 | 19.81 | 19.88 | 19.78 | 19.87 | 463,832 | -0.01(-0.05%) |
Jun 07, 2024 | 19.96 | 19.96 | 19.86 | 19.88 | 370,032 | -0.21(-1.05%) |
Jun 06, 2024 | 20.06 | 20.12 | 20.06 | 20.09 | 277,929 | +0.05(+0.25%) |
Jun 05, 2024 | 20.07 | 20.08 | 20.00 | 20.04 | 453,469 | +0.01(+0.05%) |
Jun 04, 2024 | 20.03 | 20.07 | 20.02 | 20.03 | 363,070 | -0.06(-0.30%) |
Jun 03, 2024 | 20.11 | 20.13 | 20.04 | 20.09 | 2,024,740 | +0.00(+0.00%) |
May 31, 2024 | 20.14 | 20.14 | 20.07 | 20.09 | 2,856,274 | +0.00(+0.00%) |
May 30, 2024 | 20.10 | 20.14 | 20.09 | 20.09 | 125,133 | +0.01(+0.05%) |
May 29, 2024 | 20.13 | 20.14 | 20.07 | 20.08 | 195,147 | -0.16(-0.81%) |
May 28, 2024 | 20.31 | 20.32 | 20.24 | 20.24 | 145,998 | -0.00(-0.02%) |
May 24, 2024 | 20.22 | 20.27 | 20.21 | 20.25 | 164,859 | +0.04(+0.20%) |
May 23, 2024 | 20.30 | 20.33 | 20.21 | 20.21 | 136,334 | -0.07(-0.37%) |
May 22, 2024 | 20.30 | 20.32 | 20.27 | 20.28 | 131,625 | -0.07(-0.37%) |
May 21, 2024 | 20.38 | 20.40 | 20.35 | 20.36 | 102,795 | +0.00(+0.00%) |
May 20, 2024 | 20.33 | 20.39 | 20.33 | 20.36 | 154,355 | +0.00(+0.00%) |
May 17, 2024 | 20.34 | 20.40 | 20.34 | 20.36 | 123,120 | -0.01(-0.05%) |
May 16, 2024 | 20.38 | 20.41 | 20.37 | 20.37 | 143,367 | -0.03(-0.15%) |
May 15, 2024 | 20.33 | 20.41 | 20.30 | 20.40 | 132,289 | +0.18(+0.89%) |
May 14, 2024 | 20.17 | 20.22 | 20.17 | 20.22 | 152,312 | +0.09(+0.44%) |
May 13, 2024 | 20.14 | 20.17 | 20.12 | 20.13 | 174,791 | +0.03(+0.17%) |
May 10, 2024 | 20.14 | 20.15 | 20.09 | 20.09 | 200,668 | -0.05(-0.27%) |
May 09, 2024 | 20.06 | 20.17 | 20.06 | 20.15 | 176,168 | +0.08(+0.40%) |
May 08, 2024 | 20.05 | 20.12 | 20.05 | 20.07 | 155,807 | -0.04(-0.20%) |
May 07, 2024 | 20.17 | 20.17 | 20.09 | 20.11 | 204,802 | +0.01(+0.05%) |
May 06, 2024 | 20.11 | 20.13 | 20.08 | 20.10 | 157,026 | +0.00(+0.00%) |
May 03, 2024 | 20.17 | 20.18 | 20.06 | 20.10 | 240,258 | +0.15(+0.75%) |
May 02, 2024 | 19.81 | 19.98 | 19.81 | 19.95 | 259,606 | +0.19(+0.96%) |