Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 20.62 | 20.62 | 20.51 | 20.52 | 141,241 | -0.09(-0.41%) |
Jul 23, 2024 | 20.60 | 20.66 | 20.53 | 20.61 | 37,457 | -0.00(-0.00%) |
Jul 22, 2024 | 20.61 | 20.66 | 20.57 | 20.61 | 24,073 | +0.02(+0.10%) |
Jul 19, 2024 | 20.60 | 20.62 | 20.57 | 20.59 | 13,876 | -0.12(-0.58%) |
Jul 18, 2024 | 20.67 | 20.75 | 20.67 | 20.71 | 17,928 | -0.03(-0.15%) |
Jul 17, 2024 | 20.71 | 20.79 | 20.68 | 20.74 | 8,014 | +0.01(+0.04%) |
Jul 16, 2024 | 20.70 | 20.74 | 20.67 | 20.73 | 8,897 | +0.09(+0.45%) |
Jul 15, 2024 | 20.65 | 20.67 | 20.62 | 20.64 | 7,749 | -0.08(-0.37%) |
Jul 12, 2024 | 20.65 | 20.72 | 20.65 | 20.71 | 7,278 | +0.05(+0.26%) |
Jul 11, 2024 | 20.75 | 20.75 | 20.66 | 20.66 | 15,128 | +0.10(+0.48%) |
Jul 10, 2024 | 20.52 | 20.56 | 20.52 | 20.56 | 6,785 | +0.02(+0.11%) |
Jul 09, 2024 | 20.49 | 20.56 | 20.49 | 20.54 | 16,604 | +0.02(+0.10%) |
Jul 08, 2024 | 20.53 | 20.57 | 20.51 | 20.52 | 50,104 | -0.02(-0.12%) |
Jul 05, 2024 | 20.55 | 20.57 | 20.52 | 20.55 | 215,815 | +0.10(+0.46%) |
Jul 03, 2024 | 20.39 | 20.49 | 20.39 | 20.45 | 21,566 | +0.09(+0.42%) |
Jul 02, 2024 | 20.34 | 20.37 | 20.30 | 20.36 | 11,657 | +0.09(+0.47%) |
Jul 01, 2024 | 20.27 | 20.30 | 20.24 | 20.27 | 31,069 | -0.19(-0.92%) |
Jun 28, 2024 | 20.58 | 20.59 | 20.46 | 20.46 | 14,231 | -0.10(-0.47%) |
Jun 27, 2024 | 20.57 | 20.57 | 20.55 | 20.55 | 5,968 | +0.03(+0.15%) |
Jun 26, 2024 | 20.49 | 20.55 | 20.48 | 20.53 | 9,712 | -0.08(-0.41%) |
Jun 25, 2024 | 20.59 | 20.63 | 20.59 | 20.61 | 9,121 | +0.00(+0.02%) |
Jun 24, 2024 | 20.62 | 20.64 | 20.60 | 20.61 | 8,715 | +0.00(+0.01%) |
Jun 21, 2024 | 20.57 | 20.61 | 20.56 | 20.61 | 7,464 | +0.01(+0.04%) |
Jun 20, 2024 | 20.53 | 20.60 | 20.53 | 20.60 | 23,234 | -0.03(-0.15%) |
Jun 18, 2024 | 20.63 | 20.64 | 20.60 | 20.63 | 10,439 | +0.04(+0.18%) |
Jun 17, 2024 | 20.52 | 20.60 | 20.52 | 20.59 | 14,151 | -0.05(-0.25%) |
Jun 14, 2024 | 20.63 | 20.65 | 20.61 | 20.64 | 7,980 | +0.00(+0.02%) |
Jun 13, 2024 | 20.60 | 20.64 | 20.60 | 20.64 | 8,791 | +0.09(+0.43%) |
Jun 12, 2024 | 20.59 | 20.69 | 20.55 | 20.55 | 13,007 | +0.10(+0.49%) |
Jun 11, 2024 | 20.37 | 20.48 | 20.36 | 20.45 | 14,752 | +0.08(+0.39%) |
Jun 10, 2024 | 20.36 | 20.39 | 20.36 | 20.37 | 6,123 | -0.04(-0.22%) |
Jun 07, 2024 | 20.38 | 20.44 | 20.38 | 20.41 | 8,290 | -0.16(-0.79%) |
Jun 06, 2024 | 20.55 | 20.60 | 20.55 | 20.58 | 12,510 | +0.01(+0.04%) |
Jun 05, 2024 | 20.53 | 20.57 | 20.50 | 20.57 | 10,166 | +0.06(+0.29%) |
Jun 04, 2024 | 20.47 | 20.51 | 20.45 | 20.51 | 7,026 | +0.08(+0.37%) |
Jun 03, 2024 | 20.37 | 20.46 | 20.37 | 20.43 | 11,060 | +0.18(+0.89%) |
May 31, 2024 | 20.30 | 20.33 | 20.24 | 20.25 | 38,876 | +0.04(+0.21%) |
May 30, 2024 | 20.21 | 20.22 | 20.20 | 20.21 | 12,564 | +0.06(+0.28%) |
May 29, 2024 | 20.11 | 20.15 | 20.10 | 20.15 | 9,509 | -0.05(-0.26%) |
May 28, 2024 | 20.30 | 20.30 | 20.18 | 20.21 | 2,812 | -0.09(-0.45%) |
May 24, 2024 | 20.27 | 20.33 | 20.26 | 20.30 | 8,286 | +0.00(+0.02%) |
May 23, 2024 | 20.33 | 20.33 | 20.23 | 20.29 | 30,975 | -0.06(-0.28%) |
May 22, 2024 | 20.33 | 20.36 | 20.33 | 20.35 | 11,098 | -0.02(-0.11%) |
May 21, 2024 | 20.38 | 20.38 | 20.33 | 20.37 | 15,478 | +0.03(+0.15%) |
May 20, 2024 | 20.32 | 20.35 | 20.30 | 20.34 | 131,134 | -0.01(-0.04%) |
May 17, 2024 | 20.33 | 20.38 | 20.31 | 20.35 | 13,338 | -0.01(-0.07%) |
May 16, 2024 | 20.40 | 20.41 | 20.36 | 20.36 | 14,557 | -0.04(-0.19%) |
May 15, 2024 | 20.33 | 20.41 | 20.33 | 20.40 | 27,629 | +0.16(+0.79%) |
May 14, 2024 | 20.22 | 20.25 | 20.21 | 20.24 | 10,607 | +0.06(+0.30%) |
May 13, 2024 | 20.19 | 20.20 | 20.17 | 20.18 | 5,138 | -0.01(-0.05%) |
May 10, 2024 | 20.17 | 20.19 | 20.14 | 20.19 | 40,988 | -0.04(-0.20%) |
May 09, 2024 | 20.17 | 20.23 | 20.16 | 20.23 | 15,528 | +0.22(+1.09%) |
May 08, 2024 | 20.19 | 20.21 | 20.02 | 20.02 | 13,715 | -0.24(-1.18%) |
May 07, 2024 | 20.27 | 20.28 | 20.24 | 20.25 | 26,141 | +0.01(+0.05%) |
May 06, 2024 | 20.17 | 20.25 | 20.17 | 20.24 | 28,975 | +0.05(+0.25%) |
May 03, 2024 | 20.12 | 20.19 | 20.12 | 20.19 | 20,692 | +0.12(+0.60%) |
May 02, 2024 | 19.95 | 20.07 | 19.95 | 20.07 | 26,534 | +0.12(+0.60%) |