Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 20.70 | 20.82 | 20.70 | 20.80 | 4,433 | +0.19(+0.90%) |
Jul 25, 2024 | 20.75 | 20.75 | 20.49 | 20.62 | 7,853 | -0.29(-1.37%) |
Jul 24, 2024 | 20.93 | 21.17 | 20.90 | 20.90 | 4,939 | -0.12(-0.56%) |
Jul 23, 2024 | 21.03 | 21.03 | 20.90 | 21.02 | 3,741 | +0.13(+0.62%) |
Jul 22, 2024 | 20.91 | 20.91 | 20.84 | 20.89 | 1,160 | -0.00(-0.02%) |
Jul 19, 2024 | 20.91 | 21.00 | 20.87 | 20.89 | 7,719 | -0.29(-1.37%) |
Jul 18, 2024 | 21.35 | 21.35 | 21.19 | 21.19 | 4,650 | -0.08(-0.38%) |
Jul 17, 2024 | 21.34 | 21.34 | 21.20 | 21.27 | 4,093 | -0.03(-0.15%) |
Jul 16, 2024 | 21.09 | 21.30 | 21.09 | 21.30 | 3,638 | +0.28(+1.32%) |
Jul 15, 2024 | 21.00 | 21.09 | 20.96 | 21.02 | 2,004 | +0.05(+0.24%) |
Jul 12, 2024 | 20.88 | 21.05 | 20.87 | 20.97 | 2,121 | +0.02(+0.07%) |
Jul 11, 2024 | 20.96 | 21.03 | 20.85 | 20.95 | 54,416 | +0.27(+1.30%) |
Jul 10, 2024 | 20.75 | 20.75 | 20.62 | 20.69 | 2,296 | +0.03(+0.17%) |
Jul 09, 2024 | 20.66 | 20.68 | 20.54 | 20.65 | 12,653 | +0.03(+0.15%) |
Jul 08, 2024 | 20.70 | 20.70 | 20.48 | 20.62 | 6,326 | -0.18(-0.84%) |
Jul 05, 2024 | 20.70 | 20.85 | 20.70 | 20.80 | 9,408 | +0.20(+0.99%) |
Jul 03, 2024 | 20.61 | 20.65 | 20.54 | 20.59 | 9,795 | +0.18(+0.86%) |
Jul 02, 2024 | 20.31 | 20.42 | 20.27 | 20.41 | 3,947 | -0.01(-0.05%) |
Jul 01, 2024 | 20.33 | 20.43 | 20.25 | 20.43 | 7,336 | +0.05(+0.22%) |
Jun 28, 2024 | 20.39 | 20.39 | 20.32 | 20.38 | 11,711 | +0.02(+0.07%) |
Jun 27, 2024 | 20.33 | 20.44 | 20.28 | 20.36 | 29,802 | +0.20(+1.02%) |
Jun 26, 2024 | 20.22 | 20.23 | 20.09 | 20.16 | 5,322 | -0.15(-0.74%) |
Jun 25, 2024 | 20.31 | 20.31 | 20.27 | 20.31 | 1,977 | -0.06(-0.30%) |
Jun 24, 2024 | 20.31 | 20.40 | 20.31 | 20.37 | 3,253 | +0.03(+0.15%) |
Jun 21, 2024 | 20.44 | 20.45 | 20.31 | 20.34 | 11,884 | -0.20(-0.97%) |
Jun 20, 2024 | 20.36 | 20.56 | 20.36 | 20.54 | 45,001 | +0.18(+0.88%) |
Jun 18, 2024 | 20.27 | 20.42 | 20.27 | 20.36 | 17,279 | +0.01(+0.05%) |
Jun 17, 2024 | 20.31 | 20.35 | 20.17 | 20.35 | 3,611 | -0.02(-0.12%) |
Jun 14, 2024 | 20.40 | 20.44 | 20.29 | 20.37 | 245,706 | +0.17(+0.84%) |
Jun 13, 2024 | 20.28 | 20.28 | 20.13 | 20.21 | 37,461 | -0.14(-0.69%) |
Jun 12, 2024 | 20.35 | 20.45 | 20.34 | 20.35 | 1,339 | +0.09(+0.43%) |
Jun 11, 2024 | 20.30 | 20.33 | 20.17 | 20.26 | 32,092 | +0.03(+0.16%) |
Jun 10, 2024 | 20.19 | 20.30 | 20.17 | 20.23 | 2,170 | +0.21(+1.03%) |
Jun 07, 2024 | 20.27 | 20.27 | 20.02 | 20.02 | 8,358 | -0.58(-2.83%) |
Jun 06, 2024 | 20.51 | 20.63 | 20.51 | 20.61 | 443 | +0.11(+0.56%) |
Jun 05, 2024 | 20.41 | 20.56 | 20.41 | 20.49 | 1,221 | +0.17(+0.82%) |
Jun 04, 2024 | 20.32 | 20.39 | 20.26 | 20.32 | 6,310 | -0.12(-0.59%) |
Jun 03, 2024 | 20.37 | 20.53 | 20.36 | 20.45 | 4,776 | +0.14(+0.67%) |
May 31, 2024 | 20.28 | 20.31 | 20.26 | 20.31 | 2,911 | +0.04(+0.20%) |
May 30, 2024 | 20.29 | 20.31 | 20.25 | 20.27 | 6,094 | -0.01(-0.07%) |
May 29, 2024 | 20.31 | 20.31 | 20.25 | 20.28 | 5,780 | +0.01(+0.06%) |
May 28, 2024 | 20.31 | 20.31 | 20.20 | 20.27 | 14,874 | -0.04(-0.18%) |
May 24, 2024 | 20.27 | 20.33 | 20.25 | 20.31 | 14,338 | +0.07(+0.34%) |
May 23, 2024 | 20.24 | 20.30 | 20.24 | 20.24 | 10,112 | -0.09(-0.44%) |
May 22, 2024 | 20.30 | 20.35 | 20.30 | 20.33 | 7,246 | +0.00(+0.02%) |
May 21, 2024 | 20.29 | 20.35 | 20.25 | 20.33 | 5,234 | -0.04(-0.22%) |
May 20, 2024 | 20.39 | 20.39 | 20.29 | 20.37 | 4,643 | +0.05(+0.27%) |
May 17, 2024 | 20.32 | 20.32 | 20.30 | 20.32 | 1,328 | -0.00(-0.02%) |
May 16, 2024 | 20.29 | 20.32 | 20.29 | 20.32 | 1,950 | +0.00(+0.02%) |
May 15, 2024 | 20.33 | 20.34 | 20.27 | 20.32 | 1,769 | +0.05(+0.22%) |
May 14, 2024 | 20.23 | 20.35 | 20.20 | 20.27 | 14,691 | +0.01(+0.06%) |
May 13, 2024 | 20.26 | 20.26 | 20.20 | 20.26 | 4,490 | -0.00(-0.01%) |
May 10, 2024 | 20.23 | 20.30 | 20.21 | 20.26 | 1,400 | +0.01(+0.05%) |
May 09, 2024 | 20.18 | 20.31 | 20.18 | 20.25 | 6,447 | +0.09(+0.44%) |
May 08, 2024 | 20.15 | 20.26 | 20.15 | 20.16 | 4,462 | -0.05(-0.24%) |
May 07, 2024 | 20.23 | 20.24 | 20.16 | 20.21 | 26,823 | +0.03(+0.14%) |
May 06, 2024 | 20.26 | 20.26 | 20.16 | 20.18 | 859 | +0.02(+0.11%) |
May 03, 2024 | 20.10 | 20.16 | 20.10 | 20.16 | 3,331 | -0.01(-0.06%) |
May 02, 2024 | 20.07 | 20.17 | 20.07 | 20.17 | 48,369 | +0.01(+0.05%) |