Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 20.56 | 20.70 | 20.52 | 20.70 | 6,319 | +0.18(+0.86%) |
Jul 26, 2024 | 20.50 | 20.52 | 20.50 | 20.52 | 1,236 | +0.05(+0.27%) |
Jul 25, 2024 | 20.45 | 20.47 | 20.45 | 20.47 | 7,341 | +0.05(+0.22%) |
Jul 24, 2024 | 20.47 | 20.48 | 20.42 | 20.42 | 12,539 | -0.02(-0.10%) |
Jul 23, 2024 | 20.46 | 20.49 | 20.44 | 20.44 | 8,409 | +0.02(+0.12%) |
Jul 22, 2024 | 20.46 | 20.47 | 20.42 | 20.42 | 11,822 | -0.04(-0.20%) |
Jul 19, 2024 | 20.45 | 20.47 | 20.45 | 20.46 | 3,907 | -0.03(-0.15%) |
Jul 18, 2024 | 20.51 | 20.53 | 20.48 | 20.49 | 16,005 | -0.03(-0.15%) |
Jul 17, 2024 | 20.48 | 20.52 | 20.48 | 20.52 | 1,981 | +0.02(+0.07%) |
Jul 16, 2024 | 20.45 | 20.50 | 20.45 | 20.50 | 3,506 | -0.11(-0.51%) |
Jul 15, 2024 | 20.49 | 20.61 | 20.43 | 20.61 | 8,636 | +0.11(+0.51%) |
Jul 12, 2024 | 20.46 | 20.50 | 20.46 | 20.50 | 1,478 | +0.02(+0.12%) |
Jul 11, 2024 | 20.48 | 20.51 | 20.45 | 20.48 | 26,430 | +0.10(+0.49%) |
Jul 10, 2024 | 20.36 | 20.38 | 20.35 | 20.38 | 5,724 | +0.02(+0.12%) |
Jul 09, 2024 | 20.37 | 20.37 | 20.36 | 20.36 | 3,379 | +0.04(+0.17%) |
Jul 08, 2024 | 20.34 | 20.35 | 20.32 | 20.32 | 4,038 | -0.04(-0.19%) |
Jul 05, 2024 | 20.33 | 20.37 | 20.33 | 20.36 | 1,928 | +0.11(+0.55%) |
Jul 03, 2024 | 20.21 | 20.25 | 20.21 | 20.25 | 6,623 | +0.08(+0.37%) |
Jul 02, 2024 | 20.20 | 20.20 | 20.16 | 20.17 | 11,992 | +0.05(+0.23%) |
Jul 01, 2024 | 20.14 | 20.16 | 20.12 | 20.12 | 4,749 | -0.16(-0.80%) |
Jun 28, 2024 | 20.37 | 20.37 | 20.29 | 20.29 | 3,198 | -0.08(-0.41%) |
Jun 27, 2024 | 20.37 | 20.39 | 20.37 | 20.37 | 4,330 | +0.04(+0.18%) |
Jun 26, 2024 | 20.35 | 20.35 | 20.33 | 20.33 | 3,118 | -0.06(-0.30%) |
Jun 25, 2024 | 20.40 | 20.40 | 20.39 | 20.39 | 1,590 | -0.02(-0.07%) |
Jun 24, 2024 | 20.40 | 20.41 | 20.39 | 20.41 | 6,121 | +0.00(+0.00%) |
Jun 21, 2024 | 20.37 | 20.42 | 20.37 | 20.41 | 7,156 | +0.01(+0.05%) |
Jun 20, 2024 | 20.36 | 20.40 | 20.36 | 20.40 | 6,806 | -0.02(-0.07%) |
Jun 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 597 | +0.09(+0.42%) |
Jun 17, 2024 | 20.34 | 20.34 | 20.32 | 20.33 | 6,154 | -0.07(-0.34%) |
Jun 14, 2024 | 20.43 | 20.43 | 20.40 | 20.40 | 7,561 | +0.00(+0.00%) |
Jun 13, 2024 | 20.39 | 20.42 | 20.38 | 20.40 | 7,063 | +0.07(+0.34%) |
Jun 12, 2024 | 20.41 | 20.42 | 20.33 | 20.33 | 9,808 | +0.10(+0.50%) |
Jun 11, 2024 | 20.21 | 20.23 | 20.20 | 20.23 | 31,685 | -0.09(-0.44%) |
Jun 10, 2024 | 20.18 | 20.32 | 20.16 | 20.32 | 14,106 | +0.13(+0.64%) |
Jun 07, 2024 | 20.20 | 20.21 | 20.19 | 20.19 | 3,502 | -0.15(-0.74%) |
Jun 06, 2024 | 20.30 | 20.34 | 20.30 | 20.34 | 140,853 | +0.01(+0.06%) |
Jun 05, 2024 | 20.30 | 20.33 | 20.29 | 20.33 | 127,280 | +0.05(+0.25%) |
Jun 04, 2024 | 20.24 | 20.29 | 20.24 | 20.28 | 8,167 | +0.04(+0.19%) |
Jun 03, 2024 | 20.20 | 20.24 | 20.20 | 20.24 | 5,422 | +0.09(+0.47%) |
May 31, 2024 | 20.13 | 20.15 | 20.12 | 20.15 | 6,658 | +0.04(+0.18%) |
May 30, 2024 | 20.09 | 20.11 | 20.09 | 20.11 | 3,611 | +0.07(+0.35%) |
May 29, 2024 | 20.02 | 20.04 | 19.98 | 20.04 | 30,665 | -0.02(-0.10%) |
May 28, 2024 | 20.14 | 20.16 | 20.05 | 20.06 | 6,982 | -0.10(-0.49%) |
May 24, 2024 | 20.13 | 20.17 | 20.13 | 20.16 | 6,058 | +0.05(+0.26%) |
May 23, 2024 | 20.09 | 20.13 | 20.09 | 20.11 | 3,273 | -0.07(-0.36%) |
May 22, 2024 | 20.15 | 20.21 | 20.15 | 20.18 | 6,748 | -0.03(-0.17%) |
May 21, 2024 | 20.21 | 20.22 | 20.20 | 20.21 | 6,273 | +0.06(+0.32%) |
May 20, 2024 | 20.17 | 20.18 | 20.15 | 20.15 | 6,343 | -0.03(-0.13%) |
May 17, 2024 | 20.19 | 20.22 | 20.18 | 20.18 | 3,556 | -0.04(-0.19%) |
May 16, 2024 | 20.25 | 20.25 | 20.21 | 20.21 | 10,009 | -0.07(-0.32%) |
May 15, 2024 | 20.28 | 20.30 | 20.25 | 20.28 | 5,412 | +0.10(+0.49%) |
May 14, 2024 | 20.17 | 20.19 | 20.14 | 20.18 | 9,560 | +0.05(+0.25%) |
May 13, 2024 | 20.14 | 20.14 | 20.12 | 20.13 | 2,548 | +0.06(+0.28%) |
May 10, 2024 | 20.07 | 20.09 | 20.07 | 20.07 | 8,352 | -0.06(-0.28%) |
May 09, 2024 | 20.08 | 20.14 | 20.08 | 20.13 | 33,788 | +0.05(+0.22%) |
May 08, 2024 | 20.09 | 20.10 | 20.08 | 20.08 | 3,988 | -0.04(-0.18%) |
May 07, 2024 | 20.11 | 20.14 | 20.10 | 20.12 | 7,598 | +0.06(+0.31%) |
May 06, 2024 | 20.08 | 20.08 | 20.05 | 20.06 | 3,140 | -0.06(-0.30%) |
May 03, 2024 | 20.10 | 20.12 | 20.04 | 20.12 | 77,526 | +0.13(+0.65%) |
May 02, 2024 | 19.92 | 19.99 | 19.90 | 19.99 | 24,503 | +0.05(+0.25%) |