Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.18 | 20.18 | 19.90 | 19.90 | 3,404 | -0.40(-1.97%) |
Jul 18, 2024 | 20.45 | 20.74 | 20.21 | 20.30 | 1,930 | -0.62(-2.97%) |
Jul 17, 2024 | 20.96 | 21.27 | 20.65 | 20.92 | 16,373 | +0.26(+1.24%) |
Jul 16, 2024 | 20.88 | 20.88 | 20.66 | 20.66 | 2,316 | -0.62(-2.89%) |
Jul 15, 2024 | 20.84 | 21.28 | 20.84 | 21.28 | 829 | -0.32(-1.48%) |
Jul 12, 2024 | 21.68 | 21.68 | 21.48 | 21.60 | 3,008 | +0.35(+1.65%) |
Jul 11, 2024 | 21.22 | 21.25 | 21.12 | 21.25 | 2,063 | +0.24(+1.14%) |
Jul 10, 2024 | 20.87 | 21.01 | 20.87 | 21.01 | 1,423 | +0.27(+1.30%) |
Jul 09, 2024 | 20.74 | 20.74 | 20.54 | 20.74 | 1,997 | +0.06(+0.29%) |
Jul 08, 2024 | 20.69 | 20.69 | 20.60 | 20.68 | 7,511 | +0.08(+0.39%) |
Jul 05, 2024 | 20.46 | 20.60 | 20.46 | 20.60 | 2,188 | +0.45(+2.24%) |
Jul 03, 2024 | 20.12 | 20.15 | 20.07 | 20.15 | 841 | +0.44(+2.23%) |
Jul 02, 2024 | 19.62 | 19.71 | 19.62 | 19.71 | 5,616 | +0.15(+0.77%) |
Jul 01, 2024 | 19.68 | 19.84 | 19.56 | 19.56 | 4,568 | +0.11(+0.57%) |
Jun 28, 2024 | 19.78 | 19.82 | 19.44 | 19.45 | 3,805 | -0.29(-1.47%) |
Jun 27, 2024 | 19.69 | 19.74 | 19.68 | 19.74 | 1,183 | +0.33(+1.70%) |
Jun 26, 2024 | 19.41 | 20.00 | 19.41 | 19.41 | 2,088 | -1.08(-5.27%) |
Jun 25, 2024 | 20.49 | 20.49 | 20.04 | 20.49 | 6,530 | +0.06(+0.28%) |
Jun 24, 2024 | 20.43 | 20.60 | 20.35 | 20.43 | 3,121 | +0.27(+1.36%) |
Jun 21, 2024 | 20.64 | 20.64 | 20.16 | 20.16 | 1,186 | -0.57(-2.75%) |
Jun 20, 2024 | 20.45 | 21.01 | 20.36 | 20.73 | 16,998 | +0.26(+1.27%) |
Jun 18, 2024 | 20.53 | 20.82 | 20.29 | 20.47 | 31,095 | +0.58(+2.91%) |
Jun 17, 2024 | 19.81 | 19.90 | 19.71 | 19.89 | 4,569 | -0.27(-1.33%) |
Jun 14, 2024 | 20.07 | 20.16 | 20.03 | 20.16 | 2,990 | -0.14(-0.69%) |
Jun 13, 2024 | 20.98 | 20.98 | 20.26 | 20.30 | 1,782 | -0.26(-1.28%) |
Jun 12, 2024 | 20.64 | 20.81 | 20.35 | 20.56 | 1,760 | +0.39(+1.95%) |
Jun 11, 2024 | 20.14 | 20.30 | 20.07 | 20.17 | 4,600 | -0.18(-0.88%) |
Jun 10, 2024 | 20.35 | 20.35 | 20.27 | 20.35 | 3,059 | +0.00(+0.00%) |
Jun 07, 2024 | 20.43 | 20.50 | 20.31 | 20.35 | 3,036 | -0.43(-2.07%) |
Jun 06, 2024 | 20.69 | 20.78 | 20.69 | 20.78 | 867 | +0.19(+0.92%) |
Jun 05, 2024 | 20.53 | 20.65 | 20.48 | 20.59 | 3,044 | +0.11(+0.54%) |
Jun 04, 2024 | 20.40 | 20.50 | 20.40 | 20.48 | 13,380 | +0.19(+0.94%) |
Jun 03, 2024 | 20.38 | 20.42 | 20.23 | 20.29 | 6,175 | -0.12(-0.59%) |
May 31, 2024 | 20.45 | 20.46 | 20.26 | 20.41 | 24,913 | +0.10(+0.49%) |
May 30, 2024 | 20.09 | 20.31 | 20.09 | 20.31 | 3,743 | +0.83(+4.26%) |
May 29, 2024 | 19.60 | 19.60 | 19.45 | 19.48 | 5,895 | -0.59(-2.94%) |
May 28, 2024 | 20.27 | 20.27 | 20.07 | 20.07 | 10,613 | -0.14(-0.69%) |
May 24, 2024 | 19.87 | 20.23 | 19.87 | 20.21 | 6,190 | +0.01(+0.05%) |
May 23, 2024 | 20.39 | 20.39 | 20.13 | 20.20 | 7,636 | -0.31(-1.51%) |
May 22, 2024 | 20.65 | 20.72 | 20.51 | 20.51 | 7,175 | -0.47(-2.24%) |
May 21, 2024 | 20.80 | 20.98 | 20.80 | 20.98 | 5,583 | +0.52(+2.54%) |
May 20, 2024 | 19.93 | 20.56 | 19.93 | 20.46 | 3,426 | -0.02(-0.10%) |
May 17, 2024 | 20.52 | 20.52 | 20.48 | 20.48 | 1,413 | +0.02(+0.10%) |
May 16, 2024 | 20.43 | 20.50 | 20.43 | 20.46 | 1,271 | -0.21(-1.02%) |
May 15, 2024 | 20.56 | 20.67 | 20.56 | 20.67 | 955 | +0.16(+0.79%) |
May 14, 2024 | 20.40 | 20.51 | 20.40 | 20.51 | 1,879 | +0.02(+0.09%) |
May 13, 2024 | 20.47 | 20.59 | 20.43 | 20.49 | 2,341 | +0.04(+0.17%) |
May 10, 2024 | 20.76 | 20.76 | 20.44 | 20.45 | 1,369 | -0.37(-1.79%) |
May 09, 2024 | 20.80 | 20.83 | 20.43 | 20.83 | 7,642 | +0.26(+1.27%) |
May 08, 2024 | 20.09 | 20.72 | 20.09 | 20.57 | 2,723 | +0.25(+1.21%) |
May 07, 2024 | 20.26 | 20.42 | 20.26 | 20.32 | 2,088 | +1.25(+6.55%) |
May 06, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 583 | -0.13(-0.68%) |
May 02, 2024 | 19.20 | 402 | +0.00(+0.00%) |