Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 20.89 | 20.89 | 20.28 | 20.43 | 14,471 | +0.05(+0.24%) |
Jul 19, 2024 | 20.41 | 20.44 | 20.31 | 20.38 | 11,896 | -0.20(-0.99%) |
Jul 18, 2024 | 20.66 | 20.76 | 20.55 | 20.58 | 25,188 | -0.11(-0.51%) |
Jul 17, 2024 | 20.81 | 20.81 | 20.62 | 20.69 | 14,536 | -0.05(-0.24%) |
Jul 16, 2024 | 20.69 | 20.74 | 20.60 | 20.74 | 18,837 | +0.23(+1.12%) |
Jul 15, 2024 | 20.37 | 20.58 | 20.37 | 20.51 | 12,959 | +0.04(+0.20%) |
Jul 12, 2024 | 20.50 | 20.50 | 20.31 | 20.47 | 15,936 | +0.00(+0.00%) |
Jul 11, 2024 | 20.27 | 20.47 | 20.27 | 20.47 | 20,268 | +0.27(+1.33%) |
Jul 10, 2024 | 20.31 | 20.33 | 20.20 | 20.20 | 14,907 | +0.04(+0.18%) |
Jul 09, 2024 | 20.26 | 20.27 | 20.13 | 20.16 | 15,530 | +0.02(+0.12%) |
Jul 08, 2024 | 20.20 | 20.33 | 20.09 | 20.14 | 23,267 | -0.20(-0.98%) |
Jul 05, 2024 | 20.35 | 20.41 | 20.24 | 20.34 | 17,286 | +0.19(+0.94%) |
Jul 03, 2024 | 19.96 | 20.19 | 19.96 | 20.15 | 20,271 | +0.14(+0.70%) |
Jul 02, 2024 | 19.83 | 20.07 | 19.83 | 20.01 | 45,928 | +0.04(+0.20%) |
Jul 01, 2024 | 19.99 | 20.00 | 19.90 | 19.97 | 14,757 | -0.05(-0.26%) |
Jun 28, 2024 | 20.15 | 20.15 | 19.95 | 20.02 | 25,233 | +0.02(+0.08%) |
Jun 27, 2024 | 19.98 | 20.09 | 19.94 | 20.00 | 49,792 | +0.19(+0.97%) |
Jun 26, 2024 | 19.78 | 19.83 | 19.77 | 19.81 | 4,752 | -0.14(-0.69%) |
Jun 25, 2024 | 19.93 | 20.00 | 19.93 | 19.95 | 8,038 | -0.12(-0.60%) |
Jun 24, 2024 | 19.92 | 20.10 | 19.92 | 20.07 | 16,576 | +0.09(+0.47%) |
Jun 21, 2024 | 20.06 | 20.07 | 19.94 | 19.98 | 12,602 | -0.16(-0.82%) |
Jun 20, 2024 | 20.20 | 20.20 | 20.09 | 20.14 | 15,867 | +0.21(+1.05%) |
Jun 18, 2024 | 19.95 | 20.05 | 19.93 | 19.93 | 25,734 | -0.01(-0.04%) |
Jun 17, 2024 | 20.08 | 20.08 | 19.87 | 19.94 | 6,370 | -0.10(-0.50%) |
Jun 14, 2024 | 20.10 | 20.10 | 19.93 | 20.04 | 19,383 | +0.25(+1.25%) |
Jun 13, 2024 | 19.83 | 19.88 | 19.70 | 19.79 | 6,785 | -0.18(-0.89%) |
Jun 12, 2024 | 20.01 | 20.04 | 19.82 | 19.97 | 8,263 | +0.05(+0.25%) |
Jun 11, 2024 | 19.87 | 19.92 | 19.83 | 19.92 | 8,534 | +0.09(+0.45%) |
Jun 10, 2024 | 19.77 | 19.90 | 19.71 | 19.83 | 14,938 | +0.15(+0.75%) |
Jun 07, 2024 | 19.87 | 19.94 | 19.68 | 19.68 | 15,570 | -0.53(-2.61%) |
Jun 06, 2024 | 20.24 | 20.28 | 20.07 | 20.21 | 15,545 | +0.12(+0.62%) |
Jun 05, 2024 | 20.12 | 20.16 | 19.96 | 20.09 | 10,668 | +0.16(+0.80%) |
Jun 04, 2024 | 20.02 | 20.02 | 19.86 | 19.93 | 33,548 | -0.12(-0.62%) |
Jun 03, 2024 | 20.06 | 20.11 | 19.94 | 20.05 | 19,896 | +0.19(+0.96%) |
May 31, 2024 | 20.06 | 20.07 | 19.83 | 19.86 | 14,965 | -0.05(-0.25%) |
May 30, 2024 | 20.00 | 20.06 | 19.91 | 19.91 | 16,074 | -0.05(-0.25%) |
May 29, 2024 | 20.06 | 20.06 | 19.94 | 19.96 | 29,909 | -0.11(-0.54%) |
May 28, 2024 | 20.10 | 20.12 | 20.01 | 20.07 | 22,308 | +0.10(+0.50%) |
May 24, 2024 | 19.97 | 20.02 | 19.90 | 19.97 | 12,448 | +0.10(+0.50%) |
May 23, 2024 | 20.12 | 20.18 | 19.86 | 19.87 | 35,385 | -0.31(-1.54%) |
May 22, 2024 | 20.43 | 20.44 | 20.18 | 20.18 | 15,222 | -0.32(-1.54%) |
May 21, 2024 | 20.53 | 20.53 | 20.33 | 20.49 | 27,469 | +0.16(+0.78%) |
May 20, 2024 | 20.37 | 20.46 | 20.28 | 20.34 | 153,998 | -0.03(-0.13%) |
May 17, 2024 | 20.18 | 20.37 | 20.18 | 20.36 | 9,905 | +0.24(+1.19%) |
May 16, 2024 | 20.14 | 20.14 | 20.12 | 20.12 | 4,008 | -0.03(-0.17%) |
May 15, 2024 | 20.10 | 20.25 | 20.07 | 20.16 | 53,627 | +0.11(+0.53%) |
May 14, 2024 | 20.04 | 20.12 | 20.02 | 20.05 | 7,492 | +0.05(+0.26%) |
May 13, 2024 | 20.03 | 20.03 | 19.86 | 20.00 | 7,229 | -0.14(-0.69%) |
May 10, 2024 | 20.21 | 20.21 | 20.05 | 20.14 | 21,064 | +0.17(+0.85%) |
May 09, 2024 | 19.85 | 20.00 | 19.85 | 19.97 | 26,178 | +0.18(+0.93%) |
May 08, 2024 | 19.77 | 19.87 | 19.77 | 19.78 | 28,515 | -0.08(-0.38%) |
May 07, 2024 | 19.88 | 19.88 | 19.78 | 19.86 | 32,729 | +0.00(+0.02%) |
May 06, 2024 | 19.82 | 19.86 | 19.78 | 19.86 | 6,993 | +0.09(+0.44%) |
May 03, 2024 | 19.61 | 19.79 | 19.58 | 19.77 | 30,045 | +0.07(+0.35%) |
May 02, 2024 | 19.56 | 19.75 | 19.56 | 19.70 | 19,906 | -0.06(-0.28%) |