Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 20.19 | 20.54 | 20.19 | 20.53 | 14,094 | +0.31(+1.54%) |
Jul 16, 2024 | 20.04 | 20.24 | 20.03 | 20.22 | 12,147 | +0.20(+1.00%) |
Jul 15, 2024 | 20.05 | 20.12 | 20.02 | 20.02 | 12,836 | -0.04(-0.20%) |
Jul 12, 2024 | 20.04 | 20.16 | 20.04 | 20.06 | 21,204 | +0.18(+0.88%) |
Jul 11, 2024 | 19.69 | 19.97 | 19.69 | 19.88 | 8,327 | +0.16(+0.83%) |
Jul 10, 2024 | 19.53 | 19.72 | 19.53 | 19.72 | 9,902 | +0.22(+1.14%) |
Jul 09, 2024 | 19.60 | 19.60 | 19.44 | 19.50 | 10,929 | -0.03(-0.15%) |
Jul 08, 2024 | 19.72 | 19.72 | 19.53 | 19.53 | 19,894 | -0.08(-0.43%) |
Jul 05, 2024 | 19.66 | 19.66 | 19.45 | 19.61 | 12,757 | -0.02(-0.11%) |
Jul 03, 2024 | 19.72 | 19.72 | 19.63 | 19.64 | 3,928 | -0.04(-0.22%) |
Jul 02, 2024 | 19.73 | 19.73 | 19.65 | 19.68 | 12,960 | -0.01(-0.05%) |
Jul 01, 2024 | 19.89 | 19.89 | 19.67 | 19.69 | 14,728 | -0.08(-0.40%) |
Jun 28, 2024 | 19.86 | 19.95 | 19.72 | 19.77 | 13,511 | +0.02(+0.12%) |
Jun 27, 2024 | 19.80 | 19.81 | 19.68 | 19.75 | 63,855 | -0.41(-2.06%) |
Jun 26, 2024 | 20.20 | 20.28 | 20.11 | 20.16 | 10,452 | -0.12(-0.59%) |
Jun 25, 2024 | 20.31 | 20.35 | 20.26 | 20.28 | 11,524 | -0.14(-0.68%) |
Jun 24, 2024 | 20.40 | 20.44 | 20.34 | 20.42 | 17,013 | +0.24(+1.18%) |
Jun 21, 2024 | 20.24 | 20.24 | 20.12 | 20.18 | 3,173 | +0.03(+0.15%) |
Jun 20, 2024 | 20.04 | 20.16 | 20.04 | 20.15 | 15,794 | +0.14(+0.69%) |
Jun 18, 2024 | 19.89 | 20.01 | 19.89 | 20.01 | 4,904 | +0.21(+1.05%) |
Jun 17, 2024 | 19.72 | 19.84 | 19.72 | 19.80 | 16,208 | +0.00(+0.00%) |
Jun 14, 2024 | 19.79 | 19.81 | 19.69 | 19.80 | 11,251 | -0.06(-0.33%) |
Jun 13, 2024 | 19.75 | 19.88 | 19.75 | 19.87 | 8,891 | -0.04(-0.22%) |
Jun 12, 2024 | 19.97 | 20.02 | 19.82 | 19.91 | 11,887 | -0.12(-0.61%) |
Jun 11, 2024 | 19.98 | 20.05 | 19.89 | 20.04 | 8,479 | -0.05(-0.25%) |
Jun 10, 2024 | 20.02 | 20.12 | 20.02 | 20.09 | 10,374 | -0.01(-0.07%) |
Jun 07, 2024 | 20.12 | 20.21 | 20.03 | 20.10 | 8,768 | +0.05(+0.27%) |
Jun 06, 2024 | 20.06 | 20.11 | 19.97 | 20.05 | 4,242 | -0.01(-0.04%) |
Jun 05, 2024 | 20.19 | 20.19 | 20.01 | 20.05 | 9,568 | -0.07(-0.34%) |
Jun 04, 2024 | 20.07 | 20.15 | 20.02 | 20.12 | 13,583 | +0.08(+0.39%) |
Jun 03, 2024 | 20.21 | 20.21 | 19.95 | 20.04 | 20,399 | -0.17(-0.82%) |
May 31, 2024 | 19.91 | 20.21 | 19.91 | 20.21 | 4,560 | +0.34(+1.69%) |
May 30, 2024 | 19.89 | 19.92 | 19.71 | 19.87 | 6,912 | +0.19(+0.98%) |
May 29, 2024 | 19.86 | 19.86 | 19.67 | 19.68 | 6,261 | -0.21(-1.07%) |
May 28, 2024 | 20.03 | 20.03 | 19.85 | 19.89 | 2,655 | -0.18(-0.89%) |
May 24, 2024 | 20.19 | 20.19 | 20.07 | 20.07 | 1,274 | -0.01(-0.05%) |
May 23, 2024 | 20.32 | 20.32 | 20.03 | 20.08 | 7,912 | -0.29(-1.40%) |
May 22, 2024 | 20.43 | 20.43 | 20.34 | 20.37 | 4,022 | -0.09(-0.43%) |
May 21, 2024 | 20.62 | 20.62 | 20.41 | 20.46 | 4,584 | -0.18(-0.89%) |
May 20, 2024 | 20.69 | 20.71 | 20.59 | 20.64 | 9,523 | -0.07(-0.35%) |
May 17, 2024 | 20.70 | 20.71 | 20.67 | 20.71 | 14,690 | -0.02(-0.09%) |
May 16, 2024 | 20.70 | 20.73 | 20.68 | 20.73 | 15,339 | +0.06(+0.28%) |
May 15, 2024 | 20.62 | 20.72 | 20.60 | 20.67 | 4,360 | +0.05(+0.22%) |
May 14, 2024 | 20.71 | 20.71 | 20.53 | 20.62 | 2,637 | +0.05(+0.27%) |
May 13, 2024 | 20.49 | 20.62 | 20.49 | 20.57 | 5,867 | +0.16(+0.77%) |
May 10, 2024 | 20.43 | 20.45 | 20.40 | 20.41 | 7,540 | +0.07(+0.34%) |
May 09, 2024 | 20.26 | 20.36 | 20.26 | 20.34 | 7,063 | +0.10(+0.50%) |
May 08, 2024 | 20.08 | 20.25 | 20.08 | 20.24 | 9,542 | +0.11(+0.53%) |
May 07, 2024 | 20.17 | 20.17 | 20.09 | 20.14 | 8,741 | +0.07(+0.34%) |
May 06, 2024 | 20.13 | 20.14 | 20.04 | 20.07 | 2,198 | -0.07(-0.33%) |
May 03, 2024 | 20.06 | 20.16 | 20.06 | 20.13 | 6,744 | +0.28(+1.43%) |
May 02, 2024 | 19.84 | 19.93 | 19.77 | 19.85 | 17,446 | -0.11(-0.55%) |