Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 20.82 | 20.90 | 20.82 | 20.88 | 2,337 | +0.05(+0.25%) |
Jul 15, 2024 | 20.89 | 20.90 | 20.82 | 20.83 | 3,444 | -0.01(-0.05%) |
Jul 12, 2024 | 20.81 | 20.84 | 20.81 | 20.84 | 601 | +0.07(+0.36%) |
Jul 11, 2024 | 20.79 | 20.81 | 20.75 | 20.77 | 1,444 | +0.06(+0.27%) |
Jul 10, 2024 | 20.68 | 20.74 | 20.68 | 20.71 | 2,454 | +0.06(+0.29%) |
Jul 09, 2024 | 20.67 | 20.69 | 20.65 | 20.65 | 1,057 | -0.03(-0.12%) |
Jul 08, 2024 | 20.66 | 20.68 | 20.65 | 20.68 | 1,637 | -0.06(-0.31%) |
Jul 05, 2024 | 20.71 | 20.74 | 20.68 | 20.74 | 1,882 | +0.12(+0.59%) |
Jul 03, 2024 | 20.54 | 20.62 | 20.54 | 20.62 | 3,590 | +0.11(+0.52%) |
Jul 02, 2024 | 20.45 | 20.55 | 20.45 | 20.51 | 1,426 | +0.06(+0.31%) |
Jul 01, 2024 | 20.48 | 20.48 | 20.41 | 20.45 | 34,461 | -0.09(-0.46%) |
Jun 28, 2024 | 20.54 | 20.60 | 20.53 | 20.54 | 1,561 | -0.03(-0.13%) |
Jun 27, 2024 | 20.55 | 20.57 | 20.51 | 20.57 | 3,922 | +0.04(+0.21%) |
Jun 26, 2024 | 20.53 | 20.54 | 20.50 | 20.53 | 2,944 | -0.06(-0.31%) |
Jun 25, 2024 | 20.57 | 20.59 | 20.49 | 20.59 | 79,313 | +0.05(+0.24%) |
Jun 24, 2024 | 20.52 | 20.60 | 20.52 | 20.54 | 38,930 | +0.02(+0.07%) |
Jun 21, 2024 | 20.55 | 20.56 | 20.50 | 20.52 | 5,653 | +0.01(+0.07%) |
Jun 20, 2024 | 20.55 | 20.55 | 20.49 | 20.51 | 9,405 | -0.03(-0.15%) |
Jun 18, 2024 | 20.55 | 20.56 | 20.53 | 20.54 | 6,396 | +0.04(+0.22%) |
Jun 17, 2024 | 20.49 | 20.50 | 20.48 | 20.50 | 1,414 | +0.05(+0.27%) |
Jun 14, 2024 | 20.42 | 20.44 | 20.41 | 20.44 | 3,264 | -0.13(-0.63%) |
Jun 13, 2024 | 20.62 | 20.62 | 20.55 | 20.57 | 1,908 | -0.04(-0.17%) |
Jun 12, 2024 | 20.62 | 20.68 | 20.57 | 20.61 | 2,350 | +0.12(+0.56%) |
Jun 11, 2024 | 20.54 | 20.54 | 20.45 | 20.49 | 3,924 | -0.04(-0.19%) |
Jun 10, 2024 | 20.50 | 20.53 | 20.46 | 20.53 | 3,744 | -0.04(-0.22%) |
Jun 07, 2024 | 20.54 | 20.62 | 20.54 | 20.57 | 1,031 | -0.07(-0.36%) |
Jun 06, 2024 | 20.69 | 20.69 | 20.62 | 20.65 | 2,229 | -0.04(-0.17%) |
Jun 05, 2024 | 20.68 | 20.69 | 20.64 | 20.69 | 3,569 | +0.05(+0.22%) |
Jun 04, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 353 | -0.01(-0.05%) |
Jun 03, 2024 | 20.58 | 20.69 | 20.58 | 20.65 | 28,527 | +0.09(+0.44%) |
May 31, 2024 | 20.57 | 20.57 | 20.53 | 20.56 | 3,030 | +0.07(+0.34%) |
May 30, 2024 | 20.49 | 20.50 | 20.46 | 20.49 | 1,981 | +0.07(+0.34%) |
May 29, 2024 | 20.45 | 20.47 | 20.42 | 20.42 | 5,759 | -0.14(-0.68%) |
May 28, 2024 | 20.65 | 20.65 | 20.52 | 20.56 | 2,320 | +0.01(+0.05%) |
May 24, 2024 | 20.54 | 20.55 | 20.54 | 20.55 | 182 | +0.08(+0.38%) |
May 23, 2024 | 20.59 | 20.59 | 20.47 | 20.47 | 2,288 | -0.03(-0.15%) |
May 22, 2024 | 20.53 | 20.53 | 20.48 | 20.50 | 2,915 | -0.07(-0.32%) |
May 21, 2024 | 20.62 | 20.62 | 20.55 | 20.57 | 1,368 | +0.02(+0.11%) |
May 20, 2024 | 20.58 | 20.58 | 20.53 | 20.54 | 2,904 | +0.01(+0.04%) |
May 17, 2024 | 20.53 | 20.59 | 20.52 | 20.53 | 1,618 | -0.02(-0.12%) |
May 16, 2024 | 20.57 | 20.57 | 20.54 | 20.56 | 755 | -0.07(-0.34%) |
May 15, 2024 | 20.55 | 20.63 | 20.55 | 20.63 | 2,051 | +0.17(+0.85%) |
May 14, 2024 | 20.45 | 20.45 | 20.39 | 20.45 | 1,839 | +0.06(+0.29%) |
May 13, 2024 | 20.44 | 20.44 | 20.36 | 20.39 | 2,444 | -0.01(-0.05%) |
May 10, 2024 | 20.38 | 20.40 | 20.35 | 20.40 | 1,194 | -0.01(-0.02%) |
May 09, 2024 | 20.37 | 20.41 | 20.37 | 20.41 | 3,443 | +0.03(+0.15%) |
May 08, 2024 | 20.37 | 20.38 | 20.37 | 20.38 | 805 | -0.04(-0.20%) |
May 07, 2024 | 20.39 | 20.43 | 20.38 | 20.42 | 3,437 | +0.02(+0.07%) |
May 06, 2024 | 20.44 | 20.45 | 20.40 | 20.40 | 2,086 | +0.02(+0.12%) |
May 03, 2024 | 20.36 | 20.43 | 20.36 | 20.38 | 22,761 | +0.07(+0.34%) |
May 02, 2024 | 20.23 | 20.31 | 20.23 | 20.31 | 2,001 | +0.16(+0.80%) |