Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 20.76 | 20.80 | 20.64 | 20.67 | 120,482 | -0.06(-0.27%) |
Jul 24, 2024 | 20.80 | 20.95 | 20.69 | 20.73 | 59,186 | -0.04(-0.21%) |
Jul 23, 2024 | 20.78 | 20.78 | 20.75 | 20.77 | 3,076 | -0.09(-0.43%) |
Jul 22, 2024 | 20.89 | 20.93 | 20.83 | 20.86 | 4,487 | -0.01(-0.06%) |
Jul 19, 2024 | 20.89 | 20.94 | 20.83 | 20.87 | 5,202 | -0.08(-0.37%) |
Jul 18, 2024 | 21.00 | 21.01 | 20.93 | 20.95 | 16,036 | +0.01(+0.05%) |
Jul 17, 2024 | 20.90 | 21.02 | 20.90 | 20.94 | 9,872 | -0.01(-0.07%) |
Jul 16, 2024 | 20.91 | 20.97 | 20.90 | 20.95 | 36,301 | +0.08(+0.41%) |
Jul 15, 2024 | 20.91 | 20.95 | 20.83 | 20.87 | 23,512 | -0.13(-0.62%) |
Jul 12, 2024 | 20.91 | 21.00 | 20.91 | 21.00 | 6,545 | +0.16(+0.77%) |
Jul 11, 2024 | 20.88 | 20.89 | 20.84 | 20.84 | 59,132 | +0.14(+0.68%) |
Jul 10, 2024 | 20.72 | 20.73 | 20.70 | 20.70 | 81,102 | -0.02(-0.10%) |
Jul 09, 2024 | 20.77 | 20.78 | 20.65 | 20.72 | 84,914 | -0.07(-0.34%) |
Jul 08, 2024 | 20.77 | 20.80 | 20.75 | 20.79 | 40,441 | +0.02(+0.11%) |
Jul 05, 2024 | 20.72 | 20.78 | 20.72 | 20.77 | 8,958 | +0.17(+0.81%) |
Jul 03, 2024 | 20.59 | 20.67 | 20.59 | 20.60 | 34,135 | +0.09(+0.44%) |
Jul 02, 2024 | 20.55 | 20.55 | 20.50 | 20.51 | 77,834 | -0.01(-0.05%) |
Jul 01, 2024 | 20.52 | 20.60 | 20.43 | 20.52 | 18,862 | -0.11(-0.53%) |
Jun 28, 2024 | 20.79 | 20.80 | 20.62 | 20.63 | 17,785 | -0.14(-0.67%) |
Jun 27, 2024 | 20.73 | 20.78 | 20.73 | 20.77 | 8,342 | +0.03(+0.14%) |
Jun 26, 2024 | 20.73 | 20.76 | 20.70 | 20.74 | 6,971 | -0.03(-0.14%) |
Jun 25, 2024 | 20.77 | 20.80 | 20.75 | 20.77 | 25,896 | -0.04(-0.21%) |
Jun 24, 2024 | 20.83 | 20.87 | 20.78 | 20.81 | 14,073 | +0.03(+0.17%) |
Jun 21, 2024 | 20.80 | 20.83 | 20.76 | 20.78 | 20,735 | -0.01(-0.05%) |
Jun 20, 2024 | 20.73 | 20.87 | 20.73 | 20.79 | 13,945 | -0.05(-0.24%) |
Jun 18, 2024 | 20.74 | 20.84 | 20.73 | 20.84 | 24,460 | +0.12(+0.58%) |
Jun 17, 2024 | 20.67 | 20.75 | 20.65 | 20.72 | 52,118 | -0.07(-0.34%) |
Jun 14, 2024 | 20.77 | 20.79 | 20.74 | 20.79 | 8,190 | +0.05(+0.24%) |
Jun 13, 2024 | 20.70 | 20.77 | 20.68 | 20.74 | 29,376 | +0.11(+0.53%) |
Jun 12, 2024 | 20.69 | 20.72 | 20.60 | 20.63 | 24,723 | +0.14(+0.68%) |
Jun 11, 2024 | 20.40 | 20.52 | 20.39 | 20.49 | 373,814 | +0.11(+0.54%) |
Jun 10, 2024 | 20.40 | 20.40 | 20.36 | 20.38 | 49,906 | -0.01(-0.05%) |
Jun 07, 2024 | 20.52 | 20.53 | 20.38 | 20.39 | 518,842 | -0.32(-1.54%) |
Jun 06, 2024 | 20.69 | 20.72 | 20.65 | 20.71 | 12,307 | +0.03(+0.14%) |
Jun 05, 2024 | 20.65 | 20.70 | 20.60 | 20.68 | 46,488 | +0.12(+0.58%) |
Jun 04, 2024 | 20.54 | 20.64 | 20.54 | 20.56 | 48,550 | +0.11(+0.54%) |
Jun 03, 2024 | 20.38 | 20.50 | 20.38 | 20.45 | 50,383 | +0.09(+0.44%) |
May 31, 2024 | 20.32 | 20.38 | 20.31 | 20.36 | 12,878 | +0.11(+0.54%) |
May 30, 2024 | 20.23 | 20.31 | 20.23 | 20.25 | 13,815 | +0.04(+0.20%) |
May 29, 2024 | 20.20 | 20.22 | 20.16 | 20.21 | 77,158 | -0.09(-0.44%) |
May 28, 2024 | 20.36 | 20.38 | 20.25 | 20.30 | 109,725 | -0.08(-0.39%) |
May 24, 2024 | 20.32 | 20.39 | 20.32 | 20.38 | 36,311 | +0.03(+0.17%) |
May 23, 2024 | 20.36 | 20.37 | 20.29 | 20.35 | 47,148 | -0.02(-0.12%) |
May 22, 2024 | 20.38 | 20.45 | 20.37 | 20.37 | 22,425 | -0.11(-0.53%) |
May 21, 2024 | 20.41 | 20.48 | 20.41 | 20.48 | 12,010 | +0.05(+0.27%) |
May 20, 2024 | 20.48 | 20.48 | 20.39 | 20.43 | 26,092 | -0.04(-0.22%) |
May 17, 2024 | 20.43 | 20.54 | 20.43 | 20.47 | 11,626 | +0.03(+0.15%) |
May 16, 2024 | 20.55 | 20.61 | 20.43 | 20.44 | 58,482 | -0.16(-0.77%) |
May 15, 2024 | 20.57 | 20.62 | 20.51 | 20.60 | 30,815 | +0.16(+0.77%) |
May 14, 2024 | 20.40 | 20.46 | 20.38 | 20.44 | 21,943 | +0.06(+0.29%) |
May 13, 2024 | 20.35 | 20.38 | 20.34 | 20.38 | 61,037 | +0.05(+0.24%) |
May 10, 2024 | 20.32 | 20.33 | 20.28 | 20.33 | 61,529 | -0.04(-0.19%) |
May 09, 2024 | 20.28 | 20.38 | 20.27 | 20.37 | 61,836 | +0.14(+0.69%) |
May 08, 2024 | 20.26 | 20.32 | 20.23 | 20.23 | 76,491 | -0.14(-0.68%) |
May 07, 2024 | 20.27 | 20.38 | 20.27 | 20.37 | 40,224 | +0.12(+0.59%) |
May 06, 2024 | 20.20 | 20.25 | 20.17 | 20.25 | 112,374 | +0.04(+0.20%) |
May 03, 2024 | 20.12 | 20.21 | 20.10 | 20.21 | 19,054 | +0.18(+0.89%) |
May 02, 2024 | 19.92 | 20.04 | 19.92 | 20.04 | 48,895 | +0.12(+0.62%) |