Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 20.50 | 20.50 | 20.48 | 20.48 | 655,499 | -0.07(-0.36%) |
Jul 19, 2024 | 20.58 | 20.58 | 20.55 | 20.55 | 248,148 | +0.00(+0.02%) |
Jul 18, 2024 | 20.55 | 20.56 | 20.55 | 20.55 | 860,567 | +0.00(+0.00%) |
Jul 17, 2024 | 20.55 | 20.56 | 20.55 | 20.55 | 1,304,305 | -0.02(-0.10%) |
Jul 16, 2024 | 20.56 | 20.57 | 20.55 | 20.57 | 738,203 | +0.01(+0.05%) |
Jul 15, 2024 | 20.55 | 20.56 | 20.55 | 20.56 | 675,725 | +0.01(+0.05%) |
Jul 12, 2024 | 20.54 | 20.55 | 20.53 | 20.55 | 501,976 | +0.01(+0.05%) |
Jul 11, 2024 | 20.52 | 20.54 | 20.52 | 20.54 | 1,500,885 | +0.02(+0.12%) |
Jul 10, 2024 | 20.52 | 20.52 | 20.51 | 20.52 | 690,613 | +0.00(+0.02%) |
Jul 09, 2024 | 20.51 | 20.51 | 20.50 | 20.51 | 808,370 | +0.00(+0.00%) |
Jul 08, 2024 | 20.51 | 20.51 | 20.50 | 20.51 | 1,083,367 | +0.00(+0.00%) |
Jul 05, 2024 | 20.48 | 20.51 | 20.48 | 20.51 | 1,696,139 | +0.02(+0.10%) |
Jul 03, 2024 | 20.47 | 20.49 | 20.47 | 20.49 | 485,875 | +0.02(+0.10%) |
Jul 02, 2024 | 20.48 | 20.48 | 20.46 | 20.47 | 866,835 | +0.00(+0.00%) |
Jul 01, 2024 | 20.47 | 20.47 | 20.45 | 20.47 | 989,186 | +0.02(+0.10%) |
Jun 28, 2024 | 20.47 | 20.47 | 20.45 | 20.45 | 881,591 | -0.01(-0.05%) |
Jun 27, 2024 | 20.46 | 20.46 | 20.45 | 20.46 | 565,943 | +0.01(+0.05%) |
Jun 26, 2024 | 20.45 | 20.45 | 20.44 | 20.45 | 452,743 | +0.00(+0.02%) |
Jun 25, 2024 | 20.46 | 20.46 | 20.44 | 20.45 | 662,742 | +0.00(+0.02%) |
Jun 24, 2024 | 20.46 | 20.46 | 20.44 | 20.44 | 658,724 | -0.01(-0.05%) |
Jun 21, 2024 | 20.45 | 20.45 | 20.44 | 20.45 | 811,614 | +0.00(+0.00%) |
Jun 20, 2024 | 20.44 | 20.45 | 20.43 | 20.45 | 924,601 | +0.01(+0.05%) |
Jun 18, 2024 | 20.44 | 20.44 | 20.43 | 20.44 | 729,379 | +0.01(+0.05%) |
Jun 17, 2024 | 20.43 | 20.43 | 20.42 | 20.43 | 421,444 | +0.00(+0.00%) |
Jun 14, 2024 | 20.42 | 20.44 | 20.42 | 20.43 | 450,193 | +0.00(+0.00%) |
Jun 13, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 490,933 | +0.00(+0.00%) |
Jun 12, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 655,201 | +0.02(+0.10%) |
Jun 11, 2024 | 20.39 | 20.41 | 20.39 | 20.41 | 458,222 | +0.01(+0.07%) |
Jun 10, 2024 | 20.40 | 20.40 | 20.39 | 20.40 | 594,483 | +0.00(+0.00%) |
Jun 07, 2024 | 20.40 | 20.40 | 20.39 | 20.40 | 367,884 | -0.00(-0.02%) |
Jun 06, 2024 | 20.41 | 20.41 | 20.40 | 20.40 | 414,075 | -0.01(-0.05%) |
Jun 05, 2024 | 20.41 | 20.41 | 20.39 | 20.41 | 879,953 | +0.01(+0.05%) |
Jun 04, 2024 | 20.40 | 20.40 | 20.39 | 20.40 | 398,371 | +0.01(+0.05%) |
Jun 03, 2024 | 20.39 | 20.40 | 20.38 | 20.39 | 749,094 | +0.01(+0.05%) |
May 31, 2024 | 20.38 | 20.38 | 20.36 | 20.38 | 724,487 | +0.02(+0.10%) |
May 30, 2024 | 20.37 | 20.37 | 20.35 | 20.36 | 1,094,337 | +0.00(+0.00%) |
May 29, 2024 | 20.36 | 20.36 | 20.35 | 20.36 | 372,623 | +0.00(+0.00%) |
May 28, 2024 | 20.35 | 20.36 | 20.35 | 20.36 | 609,966 | +0.01(+0.07%) |
May 24, 2024 | 20.35 | 20.35 | 20.34 | 20.35 | 434,355 | +0.00(+0.02%) |
May 23, 2024 | 20.36 | 20.36 | 20.34 | 20.34 | 460,766 | -0.00(-0.02%) |
May 22, 2024 | 20.35 | 20.35 | 20.34 | 20.35 | 482,715 | -0.01(-0.07%) |
May 21, 2024 | 20.34 | 20.36 | 20.34 | 20.36 | 1,043,786 | +0.01(+0.05%) |
May 20, 2024 | 20.35 | 20.35 | 20.34 | 20.35 | 485,648 | +0.01(+0.04%) |
May 17, 2024 | 20.36 | 20.36 | 20.33 | 20.34 | 723,337 | +0.00(+0.00%) |
May 16, 2024 | 20.35 | 20.35 | 20.33 | 20.34 | 526,576 | -0.01(-0.05%) |
May 15, 2024 | 20.35 | 20.35 | 20.33 | 20.35 | 506,889 | +0.03(+0.15%) |
May 14, 2024 | 20.33 | 20.33 | 20.32 | 20.32 | 424,179 | +0.00(+0.00%) |
May 13, 2024 | 20.33 | 20.33 | 20.31 | 20.32 | 559,504 | +0.00(+0.00%) |
May 10, 2024 | 20.32 | 20.32 | 20.31 | 20.32 | 542,247 | +0.00(+0.00%) |
May 09, 2024 | 20.33 | 20.33 | 20.31 | 20.32 | 667,461 | +0.00(+0.00%) |
May 08, 2024 | 20.31 | 20.32 | 20.30 | 20.32 | 940,144 | +0.00(+0.02%) |
May 07, 2024 | 20.32 | 20.32 | 20.30 | 20.32 | 1,056,458 | +0.00(+0.02%) |
May 06, 2024 | 20.32 | 20.32 | 20.31 | 20.31 | 629,685 | -0.01(-0.05%) |
May 03, 2024 | 20.32 | 20.32 | 20.30 | 20.32 | 918,102 | +0.03(+0.15%) |
May 02, 2024 | 20.28 | 20.29 | 20.27 | 20.29 | 741,062 | +0.02(+0.10%) |