Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 19.99 | 20.07 | 19.90 | 20.01 | 90,558 | +0.13(+0.65%) |
Jul 25, 2024 | 19.99 | 20.04 | 19.81 | 19.88 | 120,119 | -0.01(-0.03%) |
Jul 24, 2024 | 20.10 | 20.12 | 19.86 | 19.89 | 126,651 | -0.21(-1.07%) |
Jul 23, 2024 | 20.13 | 20.14 | 20.10 | 20.10 | 45,437 | -0.02(-0.10%) |
Jul 22, 2024 | 20.07 | 20.12 | 20.04 | 20.12 | 121,077 | +0.12(+0.60%) |
Jul 19, 2024 | 20.07 | 20.07 | 19.99 | 20.00 | 88,697 | -0.05(-0.25%) |
Jul 18, 2024 | 20.08 | 20.09 | 20.04 | 20.05 | 29,118 | +0.01(+0.05%) |
Jul 17, 2024 | 20.07 | 20.07 | 20.02 | 20.04 | 144,949 | +0.04(+0.20%) |
Jul 16, 2024 | 20.08 | 20.08 | 20.00 | 20.00 | 133,874 | -0.27(-1.33%) |
Jul 15, 2024 | 20.23 | 20.27 | 20.18 | 20.27 | 61,426 | +0.04(+0.20%) |
Jul 12, 2024 | 20.28 | 20.28 | 20.23 | 20.23 | 64,550 | +0.00(+0.00%) |
Jul 11, 2024 | 20.21 | 20.24 | 20.19 | 20.23 | 60,379 | +0.03(+0.15%) |
Jul 10, 2024 | 20.22 | 20.23 | 20.20 | 20.20 | 55,065 | +0.00(+0.00%) |
Jul 09, 2024 | 20.26 | 20.26 | 20.20 | 20.20 | 22,079 | +0.00(+0.02%) |
Jul 08, 2024 | 20.23 | 20.23 | 20.17 | 20.20 | 35,975 | +0.00(+0.01%) |
Jul 05, 2024 | 20.22 | 20.22 | 20.15 | 20.19 | 60,040 | +0.01(+0.07%) |
Jul 03, 2024 | 20.16 | 20.49 | 20.15 | 20.18 | 87,401 | +0.01(+0.05%) |
Jul 02, 2024 | 20.18 | 20.19 | 20.11 | 20.17 | 65,548 | +0.06(+0.30%) |
Jul 01, 2024 | 20.18 | 20.18 | 20.11 | 20.11 | 28,780 | -0.01(-0.07%) |
Jun 28, 2024 | 20.13 | 20.13 | 20.11 | 20.12 | 179,763 | +0.00(+0.02%) |
Jun 27, 2024 | 20.14 | 20.14 | 20.11 | 20.12 | 26,454 | -0.00(-0.00%) |
Jun 26, 2024 | 20.08 | 20.12 | 20.07 | 20.12 | 383,869 | +0.02(+0.12%) |
Jun 25, 2024 | 20.06 | 20.11 | 20.06 | 20.10 | 31,976 | +0.01(+0.03%) |
Jun 24, 2024 | 20.07 | 20.09 | 20.06 | 20.09 | 47,663 | +0.02(+0.10%) |
Jun 21, 2024 | 20.05 | 20.07 | 20.04 | 20.07 | 33,989 | +0.05(+0.23%) |
Jun 20, 2024 | 20.03 | 20.04 | 20.00 | 20.02 | 51,187 | -0.00(-0.02%) |
Jun 18, 2024 | 20.01 | 20.03 | 20.00 | 20.03 | 73,563 | -0.01(-0.03%) |
Jun 17, 2024 | 20.05 | 20.07 | 20.01 | 20.03 | 51,713 | +0.02(+0.12%) |
Jun 14, 2024 | 20.00 | 20.02 | 20.00 | 20.01 | 24,609 | -0.02(-0.08%) |
Jun 13, 2024 | 20.00 | 20.05 | 19.98 | 20.03 | 28,201 | +0.02(+0.12%) |
Jun 12, 2024 | 19.99 | 20.05 | 19.99 | 20.00 | 20,144 | +0.00(+0.02%) |
Jun 11, 2024 | 19.97 | 20.01 | 19.93 | 20.00 | 25,754 | +0.01(+0.03%) |
Jun 10, 2024 | 19.99 | 20.00 | 19.95 | 19.99 | 6,767 | -0.01(-0.05%) |
Jun 07, 2024 | 20.03 | 20.03 | 19.96 | 20.00 | 49,433 | +0.02(+0.10%) |
Jun 06, 2024 | 19.97 | 19.98 | 19.96 | 19.98 | 43,819 | +0.02(+0.10%) |
Jun 05, 2024 | 19.94 | 19.97 | 19.91 | 19.96 | 27,251 | +0.02(+0.10%) |
Jun 04, 2024 | 19.89 | 19.96 | 19.89 | 19.94 | 20,485 | +0.04(+0.21%) |
Jun 03, 2024 | 19.89 | 19.92 | 19.86 | 19.90 | 12,232 | +0.02(+0.09%) |
May 31, 2024 | 19.86 | 19.88 | 19.76 | 19.88 | 29,114 | +0.08(+0.41%) |
May 30, 2024 | 19.79 | 19.85 | 19.79 | 19.80 | 17,252 | -0.01(-0.07%) |
May 29, 2024 | 19.81 | 19.98 | 19.80 | 19.81 | 16,767 | -0.04(-0.19%) |
May 28, 2024 | 19.91 | 19.91 | 19.84 | 19.85 | 46,597 | +0.00(+0.01%) |
May 24, 2024 | 19.87 | 19.87 | 19.83 | 19.85 | 26,618 | -0.00(-0.00%) |
May 23, 2024 | 19.90 | 19.90 | 19.83 | 19.85 | 10,828 | +0.00(+0.00%) |
May 22, 2024 | 19.90 | 19.90 | 19.83 | 19.85 | 18,477 | +0.00(+0.03%) |
May 21, 2024 | 19.85 | 19.85 | 19.84 | 19.85 | 18,647 | +0.01(+0.05%) |
May 20, 2024 | 19.85 | 19.85 | 19.82 | 19.84 | 23,276 | +0.01(+0.05%) |
May 17, 2024 | 19.83 | 19.85 | 19.78 | 19.83 | 27,424 | -0.02(-0.12%) |
May 16, 2024 | 19.87 | 19.87 | 19.80 | 19.85 | 63,398 | +0.04(+0.22%) |
May 15, 2024 | 19.90 | 19.90 | 19.78 | 19.81 | 36,252 | -0.03(-0.16%) |
May 14, 2024 | 19.82 | 19.84 | 19.81 | 19.84 | 9,801 | +0.02(+0.09%) |
May 13, 2024 | 19.84 | 19.84 | 19.81 | 19.82 | 18,624 | -0.00(-0.02%) |
May 10, 2024 | 19.84 | 19.84 | 19.82 | 19.83 | 11,034 | +0.00(+0.02%) |
May 09, 2024 | 19.82 | 19.84 | 19.80 | 19.82 | 19,822 | +0.00(+0.03%) |
May 08, 2024 | 19.83 | 19.83 | 19.80 | 19.82 | 15,482 | +0.01(+0.07%) |
May 07, 2024 | 19.86 | 19.86 | 19.79 | 19.80 | 18,979 | -0.00(-0.02%) |
May 06, 2024 | 19.77 | 19.81 | 19.76 | 19.81 | 25,678 | +0.01(+0.04%) |
May 03, 2024 | 19.77 | 19.97 | 19.73 | 19.80 | 21,221 | +0.05(+0.24%) |
May 02, 2024 | 19.76 | 19.76 | 19.75 | 19.75 | 14,871 | +0.02(+0.12%) |