Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 20.90 | 21.10 | 20.90 | 21.05 | 1,975 | +0.30(+1.45%) |
Jul 15, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 226 | -0.29(-1.38%) |
Jul 12, 2024 | 20.97 | 21.04 | 20.80 | 21.04 | 2,875 | +0.29(+1.40%) |
Jul 11, 2024 | 20.24 | 20.75 | 20.24 | 20.75 | 2,967 | +0.60(+2.98%) |
Jul 10, 2024 | 20.05 | 20.15 | 20.05 | 20.15 | 1,689 | -0.05(-0.25%) |
Jul 09, 2024 | 20.10 | 20.20 | 20.04 | 20.20 | 4,894 | +0.08(+0.40%) |
Jul 08, 2024 | 20.10 | 20.12 | 20.10 | 20.12 | 2,710 | +0.11(+0.55%) |
Jul 05, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 409 | +0.01(+0.05%) |
Jul 04, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | -0.10(-0.50%) |
Jul 03, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 2,408 | +0.17(+0.85%) |
Jul 02, 2024 | 19.90 | 19.99 | 19.86 | 19.93 | 1,627 | -0.05(-0.25%) |
Jun 28, 2024 | 19.98 | 0 | +0.03(+0.15%) | |||
Jun 27, 2024 | 20.11 | 20.11 | 19.95 | 19.95 | 574 | -0.30(-1.48%) |
Jun 26, 2024 | 19.80 | 20.26 | 19.80 | 20.25 | 4,594 | +0.32(+1.61%) |
Jun 25, 2024 | 19.92 | 19.93 | 19.80 | 19.93 | 2,088 | -0.07(-0.35%) |
Jun 24, 2024 | 20.48 | 20.48 | 19.84 | 20.00 | 2,230 | -0.03(-0.15%) |
Jun 21, 2024 | 20.00 | 20.09 | 19.90 | 20.03 | 2,318 | +0.03(+0.15%) |
Jun 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 551 | -0.30(-1.48%) |
Jun 19, 2024 | 20.00 | 20.30 | 20.00 | 20.30 | 786 | +0.45(+2.27%) |
Jun 18, 2024 | 19.76 | 19.92 | 19.75 | 19.85 | 2,060 | +0.10(+0.51%) |
Jun 17, 2024 | 19.85 | 19.85 | 19.75 | 19.75 | 5,852 | -0.10(-0.50%) |
Jun 14, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 1,146 | +0.00(+0.00%) |
Jun 13, 2024 | 19.78 | 19.85 | 19.78 | 19.85 | 1,064 | -0.40(-1.98%) |
Jun 12, 2024 | 19.90 | 20.25 | 19.90 | 20.25 | 1,745 | +0.20(+1.00%) |
Jun 11, 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 1,156 | +0.33(+1.67%) |
Jun 10, 2024 | 20.05 | 20.05 | 19.72 | 19.72 | 2,948 | -0.54(-2.67%) |
Jun 07, 2024 | 20.00 | 20.95 | 20.00 | 20.26 | 11,227 | +0.22(+1.10%) |
Jun 06, 2024 | 19.63 | 20.05 | 19.63 | 20.04 | 1,348 | -0.23(-1.13%) |
Jun 05, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 574 | +0.40(+2.01%) |
Jun 04, 2024 | 19.51 | 20.20 | 19.51 | 19.87 | 3,900 | -0.08(-0.40%) |
Jun 03, 2024 | 20.13 | 20.13 | 19.95 | 19.95 | 435 | -0.31(-1.53%) |
May 31, 2024 | 19.98 | 20.82 | 19.60 | 20.26 | 6,692 | +0.60(+3.05%) |
May 30, 2024 | 19.56 | 19.66 | 19.56 | 19.66 | 1,265 | +0.15(+0.77%) |
May 29, 2024 | 19.64 | 19.65 | 19.51 | 19.51 | 4,396 | -0.19(-0.96%) |
May 28, 2024 | 19.65 | 19.70 | 19.55 | 19.70 | 2,915 | -0.25(-1.25%) |
May 27, 2024 | 19.82 | 20.00 | 19.77 | 19.95 | 6,633 | +0.28(+1.42%) |
May 24, 2024 | 19.60 | 19.67 | 19.60 | 19.67 | 1,482 | +0.10(+0.51%) |
May 23, 2024 | 19.80 | 19.80 | 19.50 | 19.57 | 2,603 | -0.13(-0.66%) |
May 22, 2024 | 19.55 | 19.70 | 19.55 | 19.70 | 3,360 | +0.24(+1.23%) |
May 21, 2024 | 19.56 | 19.60 | 19.46 | 19.46 | 1,192 | -0.14(-0.71%) |
May 17, 2024 | 19.60 | 0 | +0.15(+0.77%) | |||
May 16, 2024 | 19.52 | 19.52 | 19.45 | 19.45 | 1,660 | +0.00(+0.00%) |
May 15, 2024 | 19.91 | 19.91 | 19.45 | 19.45 | 5,579 | -0.22(-1.12%) |
May 14, 2024 | 19.51 | 19.92 | 19.51 | 19.67 | 5,637 | +0.06(+0.31%) |
May 13, 2024 | 19.51 | 19.75 | 19.51 | 19.61 | 1,016 | +0.23(+1.19%) |
May 10, 2024 | 19.67 | 19.75 | 19.31 | 19.38 | 1,807 | +0.07(+0.36%) |
May 09, 2024 | 19.65 | 19.65 | 19.30 | 19.31 | 5,279 | -0.21(-1.08%) |
May 08, 2024 | 19.80 | 19.82 | 19.52 | 19.52 | 2,495 | -0.20(-1.01%) |
May 07, 2024 | 20.00 | 20.00 | 19.71 | 19.72 | 8,245 | -0.43(-2.13%) |
May 06, 2024 | 20.25 | 20.35 | 20.05 | 20.15 | 7,155 | +0.05(+0.25%) |
May 03, 2024 | 20.23 | 20.23 | 20.10 | 20.10 | 3,042 | +0.00(+0.00%) |
May 02, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 764 | +0.05(+0.25%) |