Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 19.64 | 19.64 | 19.49 | 19.49 | 10,470 | -0.48(-2.41%) |
Jul 12, 2024 | 20.14 | 20.14 | 19.97 | 19.97 | 537 | +0.24(+1.23%) |
Jul 11, 2024 | 19.77 | 19.82 | 19.72 | 19.73 | 1,269 | +0.39(+2.00%) |
Jul 10, 2024 | 19.33 | 19.34 | 19.31 | 19.34 | 1,505 | -0.05(-0.27%) |
Jul 09, 2024 | 19.19 | 19.39 | 19.19 | 19.39 | 1,513 | +0.22(+1.16%) |
Jul 08, 2024 | 19.13 | 19.17 | 19.12 | 19.17 | 846 | -0.22(-1.11%) |
Jul 05, 2024 | 19.38 | 19.39 | 19.29 | 19.39 | 1,708 | -0.32(-1.65%) |
Jul 03, 2024 | 19.67 | 19.73 | 19.67 | 19.71 | 1,100 | +0.35(+1.81%) |
Jul 02, 2024 | 19.36 | 19.36 | 19.18 | 19.36 | 31,534 | +0.10(+0.49%) |
Jul 01, 2024 | 19.31 | 19.31 | 19.26 | 19.26 | 732 | +0.05(+0.25%) |
Jun 28, 2024 | 19.26 | 19.26 | 19.21 | 19.22 | 747 | -0.07(-0.38%) |
Jun 27, 2024 | 19.39 | 19.43 | 19.29 | 19.29 | 1,133 | -0.39(-1.98%) |
Jun 26, 2024 | 19.69 | 19.69 | 19.65 | 19.68 | 5,451 | -0.00(-0.02%) |
Jun 25, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 1 | -0.21(-1.05%) |
Jun 24, 2024 | 19.90 | 19.90 | 19.89 | 19.89 | 635 | +0.05(+0.27%) |
Jun 21, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 101 | -0.19(-0.93%) |
Jun 20, 2024 | 20.00 | 20.04 | 19.92 | 20.03 | 3,652 | -0.09(-0.44%) |
Jun 18, 2024 | 20.11 | 20.11 | 20.10 | 20.11 | 478 | -0.01(-0.07%) |
Jun 17, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 83 | +0.20(+1.00%) |
Jun 14, 2024 | 19.99 | 19.99 | 19.89 | 19.93 | 18,422 | -0.11(-0.55%) |
Jun 13, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 285 | -0.02(-0.10%) |
Jun 12, 2024 | 20.14 | 20.14 | 20.06 | 20.06 | 5,760 | -0.01(-0.07%) |
Jun 11, 2024 | 20.06 | 20.09 | 20.06 | 20.07 | 2,208 | -0.18(-0.89%) |
Jun 10, 2024 | 20.10 | 20.27 | 20.10 | 20.25 | 3,548 | +0.14(+0.68%) |
Jun 07, 2024 | 20.10 | 20.12 | 20.10 | 20.12 | 192 | -0.46(-2.26%) |
Jun 06, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 151 | -0.03(-0.14%) |
Jun 05, 2024 | 20.55 | 20.61 | 20.54 | 20.61 | 8,769 | -0.01(-0.03%) |
Jun 04, 2024 | 20.57 | 20.63 | 20.57 | 20.62 | 601 | +0.23(+1.14%) |
Jun 03, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 164 | +0.04(+0.21%) |
May 31, 2024 | 20.28 | 20.34 | 20.24 | 20.34 | 3,156 | -0.33(-1.58%) |
May 30, 2024 | 20.68 | 20.69 | 20.67 | 20.67 | 695 | -0.02(-0.10%) |
May 29, 2024 | 20.63 | 20.70 | 20.63 | 20.69 | 6,668 | -0.26(-1.25%) |
May 28, 2024 | 20.97 | 20.98 | 20.95 | 20.95 | 666 | -0.01(-0.06%) |
May 24, 2024 | 20.90 | 21.00 | 20.89 | 20.97 | 4,525 | -0.12(-0.58%) |
May 23, 2024 | 21.36 | 21.36 | 21.08 | 21.09 | 3,386 | -0.45(-2.08%) |
May 22, 2024 | 21.68 | 21.70 | 21.53 | 21.53 | 3,241 | -0.19(-0.88%) |
May 21, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 238 | -0.32(-1.44%) |
May 20, 2024 | 22.09 | 22.16 | 22.02 | 22.04 | 5,928 | -0.33(-1.46%) |
May 17, 2024 | 22.24 | 22.42 | 22.24 | 22.37 | 8,465 | +0.34(+1.56%) |
May 16, 2024 | 21.99 | 22.05 | 21.97 | 22.03 | 6,838 | +0.54(+2.53%) |
May 15, 2024 | 21.38 | 21.48 | 21.38 | 21.48 | 356 | +0.17(+0.81%) |
May 14, 2024 | 21.28 | 21.34 | 21.28 | 21.31 | 59,737 | -0.15(-0.68%) |
May 13, 2024 | 21.20 | 21.55 | 21.20 | 21.46 | 10,001 | +0.36(+1.69%) |
May 10, 2024 | 21.15 | 21.24 | 21.05 | 21.10 | 1,431 | +0.17(+0.81%) |
May 09, 2024 | 20.81 | 20.96 | 20.81 | 20.93 | 7,715 | +0.41(+1.98%) |
May 08, 2024 | 20.42 | 20.55 | 20.42 | 20.52 | 1,993 | -0.31(-1.47%) |
May 07, 2024 | 20.81 | 20.84 | 20.81 | 20.83 | 1,818 | -0.19(-0.92%) |
May 06, 2024 | 21.04 | 21.08 | 21.02 | 21.02 | 3,231 | -0.06(-0.29%) |
May 03, 2024 | 21.05 | 21.09 | 21.05 | 21.09 | 473 | +0.13(+0.60%) |
May 02, 2024 | 20.48 | 21.05 | 20.48 | 20.96 | 5,723 | +1.10(+5.52%) |