Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.34 | 19.57 | 19.34 | 19.40 | 41,100 | +0.03(+0.15%) |
Jul 18, 2024 | 19.00 | 19.39 | 18.81 | 19.37 | 39,491 | +0.35(+1.84%) |
Jul 17, 2024 | 19.23 | 19.23 | 18.81 | 19.02 | 65,805 | +0.05(+0.26%) |
Jul 16, 2024 | 19.40 | 19.40 | 18.97 | 18.97 | 82,228 | -0.55(-2.82%) |
Jul 15, 2024 | 19.69 | 19.79 | 19.43 | 19.52 | 51,296 | -0.28(-1.43%) |
Jul 12, 2024 | 20.10 | 20.10 | 19.71 | 19.80 | 116,267 | -0.20(-1.01%) |
Jul 11, 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 81,609 | -0.62(-3.03%) |
Jul 10, 2024 | 20.76 | 20.84 | 20.61 | 20.63 | 30,558 | -0.22(-1.07%) |
Jul 09, 2024 | 20.71 | 20.93 | 20.71 | 20.85 | 16,868 | +0.23(+1.13%) |
Jul 08, 2024 | 20.66 | 20.76 | 20.62 | 20.62 | 34,063 | -0.15(-0.72%) |
Jul 05, 2024 | 20.74 | 20.82 | 20.69 | 20.77 | 23,444 | +0.10(+0.47%) |
Jul 03, 2024 | 20.62 | 20.67 | 20.54 | 20.67 | 31,379 | +0.02(+0.09%) |
Jul 02, 2024 | 20.78 | 20.78 | 20.64 | 20.65 | 56,014 | -0.17(-0.79%) |
Jul 01, 2024 | 20.58 | 20.84 | 20.58 | 20.82 | 85,384 | +0.21(+1.02%) |
Jun 28, 2024 | 20.70 | 20.75 | 20.59 | 20.61 | 47,380 | -0.20(-0.96%) |
Jun 27, 2024 | 20.86 | 20.87 | 20.79 | 20.81 | 50,325 | -0.10(-0.48%) |
Jun 26, 2024 | 21.06 | 21.06 | 20.88 | 20.91 | 40,833 | -0.17(-0.81%) |
Jun 25, 2024 | 21.10 | 21.10 | 21.04 | 21.08 | 23,449 | +0.07(+0.33%) |
Jun 24, 2024 | 21.16 | 21.16 | 20.84 | 21.01 | 117,617 | -0.15(-0.71%) |
Jun 21, 2024 | 21.24 | 21.25 | 21.14 | 21.16 | 41,341 | -0.06(-0.28%) |
Jun 20, 2024 | 21.25 | 21.32 | 21.19 | 21.22 | 53,344 | -0.01(-0.05%) |
Jun 18, 2024 | 21.06 | 21.23 | 21.04 | 21.23 | 18,969 | +0.15(+0.71%) |
Jun 17, 2024 | 21.19 | 21.27 | 21.02 | 21.08 | 60,536 | -0.05(-0.24%) |
Jun 14, 2024 | 21.01 | 21.26 | 21.00 | 21.13 | 58,951 | +0.24(+1.15%) |
Jun 13, 2024 | 20.63 | 20.96 | 20.63 | 20.89 | 54,081 | +0.22(+1.06%) |
Jun 12, 2024 | 20.41 | 20.70 | 20.25 | 20.67 | 45,916 | -0.18(-0.86%) |
Jun 11, 2024 | 20.93 | 20.96 | 20.80 | 20.85 | 83,492 | +0.11(+0.53%) |
Jun 10, 2024 | 20.79 | 20.90 | 20.66 | 20.74 | 19,854 | +0.03(+0.13%) |
Jun 07, 2024 | 20.76 | 20.76 | 20.67 | 20.71 | 37,916 | +0.11(+0.55%) |
Jun 06, 2024 | 20.64 | 20.64 | 20.56 | 20.60 | 54,497 | -0.03(-0.15%) |
Jun 05, 2024 | 20.68 | 20.79 | 20.61 | 20.63 | 19,020 | -0.17(-0.82%) |
Jun 04, 2024 | 20.63 | 20.80 | 20.60 | 20.80 | 37,274 | +0.26(+1.27%) |
Jun 03, 2024 | 20.43 | 20.66 | 20.43 | 20.54 | 14,870 | -0.13(-0.63%) |
May 31, 2024 | 20.70 | 20.86 | 20.49 | 20.67 | 155,476 | -0.10(-0.48%) |
May 30, 2024 | 20.79 | 20.84 | 20.66 | 20.77 | 87,568 | -0.11(-0.53%) |
May 29, 2024 | 20.73 | 20.88 | 20.73 | 20.88 | 67,691 | +0.35(+1.73%) |
May 28, 2024 | 20.37 | 20.58 | 20.37 | 20.53 | 44,706 | +0.02(+0.08%) |
May 24, 2024 | 20.50 | 20.54 | 20.40 | 20.51 | 34,973 | -0.07(-0.34%) |
May 23, 2024 | 20.33 | 20.62 | 20.30 | 20.58 | 91,586 | +0.37(+1.83%) |
May 22, 2024 | 20.19 | 20.28 | 20.07 | 20.21 | 28,396 | -0.01(-0.05%) |
May 21, 2024 | 20.19 | 20.27 | 20.19 | 20.22 | 2,129 | +0.03(+0.15%) |
May 20, 2024 | 20.17 | 20.19 | 20.08 | 20.19 | 27,175 | +0.03(+0.15%) |
May 17, 2024 | 20.25 | 20.27 | 20.16 | 20.16 | 103,769 | -0.09(-0.43%) |
May 16, 2024 | 20.16 | 20.26 | 20.16 | 20.25 | 21,820 | +0.06(+0.29%) |
May 15, 2024 | 20.05 | 20.31 | 19.92 | 20.19 | 139,198 | -0.01(-0.05%) |
May 14, 2024 | 20.25 | 20.30 | 20.05 | 20.20 | 36,905 | -0.31(-1.51%) |
May 13, 2024 | 20.68 | 20.68 | 20.37 | 20.51 | 75,962 | -0.32(-1.54%) |
May 10, 2024 | 20.57 | 20.86 | 20.57 | 20.83 | 24,396 | +0.17(+0.82%) |
May 09, 2024 | 20.84 | 20.90 | 20.66 | 20.66 | 31,840 | -0.25(-1.20%) |
May 08, 2024 | 20.99 | 21.05 | 20.91 | 20.91 | 29,489 | +0.18(+0.87%) |
May 07, 2024 | 20.70 | 20.74 | 20.63 | 20.73 | 50,629 | +0.00(+0.00%) |
May 06, 2024 | 20.76 | 20.83 | 20.73 | 20.73 | 197,622 | -0.17(-0.81%) |
May 03, 2024 | 20.74 | 20.96 | 20.59 | 20.90 | 207,835 | -0.09(-0.42%) |
May 02, 2024 | 21.04 | 21.27 | 20.92 | 20.99 | 37,902 | -0.24(-1.12%) |