Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 20.78 | 21.11 | 20.73 | 21.09 | 11,322 | +0.27(+1.29%) |
Jul 15, 2024 | 20.59 | 20.89 | 20.58 | 20.82 | 17,932 | +0.17(+0.82%) |
Jul 12, 2024 | 20.30 | 20.70 | 20.30 | 20.65 | 9,690 | +0.42(+2.08%) |
Jul 11, 2024 | 20.13 | 20.45 | 20.13 | 20.23 | 13,292 | +0.04(+0.21%) |
Jul 10, 2024 | 20.20 | 20.36 | 20.05 | 20.19 | 5,964 | -0.01(-0.06%) |
Jul 09, 2024 | 20.36 | 20.42 | 20.02 | 20.20 | 41,346 | -0.02(-0.10%) |
Jul 08, 2024 | 20.04 | 20.43 | 20.00 | 20.22 | 22,553 | +0.28(+1.40%) |
Jul 05, 2024 | 20.02 | 20.20 | 19.94 | 19.94 | 10,575 | +0.05(+0.23%) |
Jul 03, 2024 | 19.87 | 19.99 | 19.67 | 19.89 | 4,540 | +0.32(+1.66%) |
Jul 02, 2024 | 19.64 | 19.75 | 19.56 | 19.57 | 10,045 | +0.01(+0.05%) |
Jul 01, 2024 | 19.77 | 19.80 | 19.54 | 19.56 | 12,502 | -0.37(-1.86%) |
Jun 28, 2024 | 19.72 | 19.98 | 19.66 | 19.93 | 31,734 | +0.34(+1.74%) |
Jun 27, 2024 | 19.49 | 19.78 | 19.45 | 19.59 | 19,969 | +0.05(+0.26%) |
Jun 26, 2024 | 19.34 | 19.60 | 19.20 | 19.54 | 8,812 | +0.21(+1.11%) |
Jun 25, 2024 | 19.35 | 19.58 | 19.32 | 19.32 | 8,250 | -0.21(-1.05%) |
Jun 24, 2024 | 19.37 | 19.70 | 19.31 | 19.53 | 13,210 | +0.17(+0.88%) |
Jun 21, 2024 | 19.35 | 19.55 | 19.14 | 19.36 | 41,747 | -0.13(-0.67%) |
Jun 20, 2024 | 19.48 | 19.66 | 19.40 | 19.49 | 12,166 | -0.32(-1.63%) |
Jun 18, 2024 | 19.95 | 19.95 | 19.72 | 19.81 | 8,420 | -0.32(-1.59%) |
Jun 17, 2024 | 19.93 | 20.22 | 19.93 | 20.13 | 6,412 | +0.14(+0.72%) |
Jun 14, 2024 | 20.44 | 20.44 | 19.99 | 19.99 | 15,209 | -0.14(-0.70%) |
Jun 13, 2024 | 20.20 | 20.34 | 20.13 | 20.13 | 4,479 | -0.24(-1.17%) |
Jun 12, 2024 | 19.67 | 20.52 | 19.66 | 20.37 | 15,193 | +0.22(+1.09%) |
Jun 11, 2024 | 19.98 | 20.15 | 19.90 | 20.15 | 13,651 | +0.23(+1.18%) |
Jun 10, 2024 | 19.83 | 20.14 | 19.83 | 19.91 | 6,981 | -0.09(-0.45%) |
Jun 07, 2024 | 20.11 | 20.11 | 19.90 | 20.00 | 13,116 | -0.07(-0.32%) |
Jun 06, 2024 | 19.90 | 20.08 | 19.84 | 20.07 | 5,565 | -0.03(-0.15%) |
Jun 05, 2024 | 19.76 | 20.18 | 19.65 | 20.10 | 111,343 | +0.40(+2.03%) |
Jun 04, 2024 | 19.82 | 19.94 | 19.66 | 19.70 | 7,458 | -0.24(-1.20%) |
Jun 03, 2024 | 20.02 | 20.24 | 19.77 | 19.94 | 8,965 | -0.02(-0.10%) |
May 31, 2024 | 20.05 | 20.20 | 19.85 | 19.96 | 16,770 | -0.25(-1.24%) |
May 30, 2024 | 20.17 | 20.30 | 20.00 | 20.21 | 8,416 | -0.07(-0.37%) |
May 29, 2024 | 20.09 | 20.30 | 20.09 | 20.28 | 7,476 | -0.03(-0.13%) |
May 28, 2024 | 20.20 | 20.48 | 20.16 | 20.31 | 10,733 | +0.06(+0.30%) |
May 24, 2024 | 20.20 | 20.47 | 20.13 | 20.25 | 21,470 | +0.03(+0.15%) |
May 23, 2024 | 20.34 | 20.34 | 20.04 | 20.22 | 9,129 | +0.00(+0.00%) |
May 22, 2024 | 20.17 | 20.41 | 20.13 | 20.22 | 15,552 | -0.06(-0.30%) |
May 21, 2024 | 20.29 | 20.40 | 20.20 | 20.28 | 6,850 | -0.11(-0.54%) |
May 20, 2024 | 20.25 | 20.50 | 20.23 | 20.39 | 8,421 | +0.04(+0.17%) |
May 17, 2024 | 20.34 | 20.61 | 20.34 | 20.36 | 10,922 | -0.18(-0.87%) |
May 16, 2024 | 20.51 | 20.78 | 20.50 | 20.53 | 7,237 | -0.24(-1.14%) |
May 15, 2024 | 20.70 | 20.93 | 20.66 | 20.77 | 10,788 | +0.35(+1.71%) |
May 14, 2024 | 20.18 | 20.50 | 20.13 | 20.42 | 19,281 | +0.29(+1.44%) |
May 13, 2024 | 20.03 | 20.28 | 19.77 | 20.13 | 8,867 | +0.17(+0.85%) |
May 10, 2024 | 20.02 | 20.10 | 19.93 | 19.96 | 14,039 | -0.27(-1.36%) |
May 09, 2024 | 19.94 | 20.23 | 19.94 | 20.23 | 9,132 | +0.35(+1.77%) |
May 08, 2024 | 19.91 | 19.91 | 19.67 | 19.88 | 4,708 | -0.04(-0.18%) |
May 07, 2024 | 19.76 | 20.00 | 19.76 | 19.92 | 13,117 | +0.07(+0.35%) |
May 06, 2024 | 19.82 | 20.00 | 19.58 | 19.85 | 17,555 | +0.03(+0.15%) |
May 03, 2024 | 19.65 | 19.83 | 19.65 | 19.82 | 9,609 | +0.12(+0.61%) |
May 02, 2024 | 19.46 | 19.70 | 19.34 | 19.70 | 10,277 | +0.52(+2.71%) |