Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 21.02 | 21.02 | 20.97 | 20.97 | 619 | -0.04(-0.18%) |
Jul 23, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 202 | -0.02(-0.08%) |
Jul 22, 2024 | 21.00 | 21.02 | 21.00 | 21.02 | 292 | -0.03(-0.12%) |
Jul 19, 2024 | 21.09 | 21.09 | 21.04 | 21.05 | 1,679 | -0.07(-0.33%) |
Jul 18, 2024 | 21.14 | 21.14 | 21.12 | 21.12 | 477 | +0.00(+0.00%) |
Jul 17, 2024 | 21.12 | 21.13 | 21.11 | 21.12 | 950 | +0.04(+0.19%) |
Jul 16, 2024 | 21.07 | 21.09 | 21.06 | 21.08 | 4,201 | +0.01(+0.06%) |
Jul 15, 2024 | 21.07 | 21.08 | 21.06 | 21.07 | 1,195 | +0.00(+0.01%) |
Jul 12, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 397 | +0.06(+0.29%) |
Jul 11, 2024 | 21.00 | 21.00 | 20.99 | 21.00 | 1,628 | +0.09(+0.42%) |
Jul 10, 2024 | 20.90 | 20.92 | 20.90 | 20.92 | 1,101 | +0.03(+0.13%) |
Jul 09, 2024 | 20.91 | 20.91 | 20.89 | 20.89 | 49,041 | -0.02(-0.10%) |
Jul 08, 2024 | 20.92 | 20.92 | 20.91 | 20.91 | 433 | +0.02(+0.12%) |
Jul 05, 2024 | 20.84 | 20.89 | 20.84 | 20.89 | 274 | +0.12(+0.55%) |
Jul 03, 2024 | 20.74 | 20.77 | 20.74 | 20.77 | 2,320 | +0.09(+0.46%) |
Jul 02, 2024 | 20.67 | 20.68 | 20.67 | 20.68 | 269 | -0.01(-0.05%) |
Jul 01, 2024 | 20.72 | 20.72 | 20.67 | 20.68 | 1,205 | -0.21(-0.99%) |
Jun 28, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 100 | -0.02(-0.09%) |
Jun 27, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 2 | -0.05(-0.26%) |
Jun 26, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 18 | -0.04(-0.17%) |
Jun 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.02(+0.07%) |
Jun 24, 2024 | 20.99 | 20.99 | 20.98 | 20.98 | 508 | +0.02(+0.07%) |
Jun 21, 2024 | 20.98 | 20.98 | 20.97 | 20.97 | 692 | +0.00(+0.00%) |
Jun 20, 2024 | 20.96 | 20.98 | 20.79 | 20.97 | 25,682 | -0.01(-0.02%) |
Jun 18, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 100 | -0.02(-0.12%) |
Jun 17, 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 787 | +0.02(+0.08%) |
Jun 14, 2024 | 20.97 | 20.98 | 20.97 | 20.98 | 3,203 | +0.05(+0.26%) |
Jun 13, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | +0.10(+0.47%) |
Jun 12, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 47 | +0.10(+0.50%) |
Jun 11, 2024 | 20.72 | 20.73 | 20.72 | 20.73 | 1,774,854 | +0.01(+0.04%) |
Jun 10, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 16 | -0.08(-0.38%) |
Jun 07, 2024 | 20.82 | 20.83 | 20.79 | 20.80 | 3,076 | -0.10(-0.46%) |
Jun 06, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 115 | +0.04(+0.17%) |
Jun 05, 2024 | 20.85 | 20.86 | 20.85 | 20.86 | 203 | +0.06(+0.28%) |
Jun 04, 2024 | 20.80 | 20.80 | 20.79 | 20.80 | 1,138 | +0.09(+0.43%) |
Jun 03, 2024 | 20.70 | 20.71 | 20.69 | 20.71 | 1,140 | +0.11(+0.51%) |
May 31, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 658 | +0.10(+0.50%) |
May 30, 2024 | 20.51 | 20.51 | 20.50 | 20.50 | 409 | -0.00(-0.01%) |
May 29, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 2 | -0.09(-0.43%) |
May 28, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 36 | -0.03(-0.14%) |
May 24, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | -0.00(-0.02%) |
May 23, 2024 | 20.64 | 20.64 | 20.63 | 20.63 | 415 | -0.02(-0.12%) |
May 22, 2024 | 20.67 | 20.67 | 20.65 | 20.65 | 3,055 | -0.01(-0.05%) |
May 21, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 4 | +0.00(+0.02%) |
May 20, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 43 | -0.02(-0.12%) |
May 17, 2024 | 20.69 | 20.69 | 20.68 | 20.68 | 372 | -0.03(-0.14%) |
May 16, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 6 | +0.03(+0.14%) |
May 15, 2024 | 20.67 | 20.68 | 20.67 | 20.68 | 1,511 | +0.11(+0.56%) |
May 14, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.04(+0.19%) |
May 13, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 441,618 | -0.02(-0.08%) |
May 10, 2024 | 20.54 | 20.55 | 20.54 | 20.55 | 313 | -0.04(-0.19%) |
May 09, 2024 | 20.54 | 20.59 | 20.54 | 20.59 | 4,581 | +0.04(+0.19%) |
May 08, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 148 | +0.00(+0.02%) |
May 07, 2024 | 20.56 | 20.56 | 20.54 | 20.54 | 211 | +0.02(+0.12%) |
May 06, 2024 | 20.51 | 20.52 | 20.51 | 20.52 | 478 | +0.08(+0.39%) |
May 03, 2024 | 20.48 | 20.48 | 20.44 | 20.44 | 775 | +0.08(+0.39%) |
May 02, 2024 | 20.37 | 20.37 | 20.36 | 20.36 | 1,851 | +0.07(+0.35%) |