Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 20.16 | 20.27 | 20.16 | 20.26 | 165,984 | +0.20(+1.00%) |
Jul 02, 2024 | 19.95 | 20.06 | 19.86 | 20.06 | 372,057 | +0.18(+0.91%) |
Jul 01, 2024 | 19.89 | 20.00 | 19.85 | 19.88 | 2,884,188 | -0.12(-0.60%) |
Jun 28, 2024 | 20.30 | 20.30 | 19.99 | 20.00 | 946,651 | -0.24(-1.19%) |
Jun 27, 2024 | 20.24 | 20.27 | 20.20 | 20.24 | 434,080 | +0.05(+0.25%) |
Jun 26, 2024 | 20.27 | 20.27 | 20.15 | 20.19 | 244,488 | -0.13(-0.64%) |
Jun 25, 2024 | 20.34 | 20.34 | 20.26 | 20.32 | 293,937 | +0.01(+0.05%) |
Jun 24, 2024 | 20.30 | 20.32 | 20.29 | 20.31 | 321,534 | +0.01(+0.04%) |
Jun 21, 2024 | 20.26 | 20.32 | 20.25 | 20.30 | 346,237 | +0.04(+0.20%) |
Jun 20, 2024 | 20.23 | 20.37 | 20.20 | 20.26 | 329,166 | -0.12(-0.59%) |
Jun 18, 2024 | 20.22 | 20.39 | 20.22 | 20.38 | 282,196 | +0.16(+0.79%) |
Jun 17, 2024 | 20.26 | 20.26 | 20.12 | 20.22 | 325,631 | -0.08(-0.39%) |
Jun 14, 2024 | 20.31 | 20.33 | 20.26 | 20.30 | 134,432 | -0.03(-0.15%) |
Jun 13, 2024 | 20.40 | 20.40 | 20.29 | 20.33 | 538,954 | +0.07(+0.34%) |
Jun 12, 2024 | 20.36 | 20.40 | 20.26 | 20.26 | 327,048 | +0.08(+0.39%) |
Jun 11, 2024 | 20.06 | 20.19 | 20.06 | 20.18 | 254,969 | +0.12(+0.59%) |
Jun 10, 2024 | 20.09 | 20.09 | 20.03 | 20.06 | 248,263 | -0.06(-0.30%) |
Jun 07, 2024 | 20.14 | 20.34 | 20.10 | 20.12 | 308,802 | -0.17(-0.83%) |
Jun 06, 2024 | 20.26 | 20.35 | 20.16 | 20.29 | 724,805 | -0.07(-0.34%) |
Jun 05, 2024 | 20.35 | 20.36 | 20.21 | 20.36 | 340,752 | +0.08(+0.39%) |
Jun 04, 2024 | 20.22 | 20.30 | 20.20 | 20.28 | 1,323,907 | +0.06(+0.30%) |
Jun 03, 2024 | 20.12 | 20.24 | 20.12 | 20.22 | 616,570 | +0.10(+0.49%) |
May 31, 2024 | 20.11 | 20.13 | 20.02 | 20.12 | 720,635 | +0.15(+0.75%) |
May 30, 2024 | 19.94 | 20.03 | 19.94 | 19.97 | 1,075,699 | +0.14(+0.70%) |
May 29, 2024 | 19.95 | 19.95 | 19.83 | 19.83 | 507,986 | -0.15(-0.75%) |
May 28, 2024 | 20.16 | 20.16 | 19.96 | 19.98 | 287,934 | -0.17(-0.84%) |
May 24, 2024 | 20.09 | 20.16 | 20.07 | 20.15 | 203,590 | +0.09(+0.45%) |
May 23, 2024 | 20.21 | 20.24 | 20.03 | 20.06 | 759,280 | -0.17(-0.84%) |
May 22, 2024 | 20.25 | 20.25 | 20.18 | 20.23 | 307,734 | -0.07(-0.34%) |
May 21, 2024 | 20.35 | 20.35 | 20.27 | 20.30 | 154,984 | +0.04(+0.20%) |
May 20, 2024 | 20.21 | 20.27 | 20.20 | 20.26 | 170,684 | +0.03(+0.15%) |
May 17, 2024 | 20.26 | 20.28 | 20.21 | 20.23 | 178,791 | -0.06(-0.29%) |
May 16, 2024 | 20.38 | 20.39 | 20.29 | 20.29 | 323,497 | -0.06(-0.29%) |
May 15, 2024 | 20.25 | 20.36 | 20.21 | 20.35 | 201,717 | +0.27(+1.33%) |
May 14, 2024 | 20.10 | 20.10 | 20.01 | 20.08 | 242,146 | +0.07(+0.35%) |
May 13, 2024 | 20.01 | 20.05 | 20.01 | 20.02 | 192,461 | +0.02(+0.10%) |
May 10, 2024 | 20.02 | 20.02 | 19.95 | 20.00 | 117,928 | -0.05(-0.25%) |
May 09, 2024 | 19.99 | 20.04 | 19.94 | 20.04 | 362,218 | +0.10(+0.50%) |
May 08, 2024 | 19.99 | 19.99 | 19.93 | 19.95 | 370,520 | -0.09(-0.44%) |
May 07, 2024 | 20.10 | 20.13 | 20.03 | 20.03 | 145,311 | +0.04(+0.20%) |
May 06, 2024 | 19.95 | 20.02 | 19.91 | 20.00 | 379,694 | +0.08(+0.40%) |
May 03, 2024 | 19.88 | 19.97 | 19.84 | 19.92 | 210,727 | +0.24(+1.21%) |
May 02, 2024 | 19.57 | 19.70 | 19.51 | 19.68 | 451,961 | +0.18(+0.91%) |