Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 19.63 | 19.66 | 19.63 | 19.66 | 444 | +0.12(+0.62%) |
Jul 23, 2024 | 19.42 | 19.54 | 19.42 | 19.54 | 1,198 | -0.10(-0.49%) |
Jul 22, 2024 | 19.45 | 19.66 | 19.45 | 19.64 | 637 | +0.06(+0.30%) |
Jul 19, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 510 | +0.18(+0.92%) |
Jul 18, 2024 | 19.27 | 19.40 | 19.27 | 19.40 | 955 | +0.26(+1.33%) |
Jul 17, 2024 | 19.16 | 19.16 | 19.15 | 19.15 | 965 | -0.01(-0.05%) |
Jul 16, 2024 | 19.27 | 19.27 | 19.15 | 19.16 | 784 | -0.20(-1.05%) |
Jul 15, 2024 | 19.33 | 19.40 | 19.33 | 19.36 | 1,871 | +0.18(+0.95%) |
Jul 12, 2024 | 19.26 | 19.26 | 19.18 | 19.18 | 967 | -0.04(-0.23%) |
Jul 11, 2024 | 19.22 | 19.22 | 19.19 | 19.22 | 775 | -0.31(-1.60%) |
Jul 10, 2024 | 19.59 | 19.59 | 19.54 | 19.54 | 328 | -0.11(-0.58%) |
Jul 09, 2024 | 19.70 | 19.70 | 19.65 | 19.65 | 474 | +0.07(+0.36%) |
Jul 08, 2024 | 19.65 | 19.66 | 19.57 | 19.58 | 7,286 | -0.03(-0.13%) |
Jul 05, 2024 | 19.60 | 19.63 | 19.60 | 19.61 | 1,326 | -0.45(-2.23%) |
Jul 03, 2024 | 20.09 | 20.09 | 20.05 | 20.05 | 6,643 | -0.54(-2.61%) |
Jul 02, 2024 | 20.65 | 20.65 | 20.58 | 20.59 | 753 | -0.37(-1.76%) |
Jul 01, 2024 | 20.71 | 21.02 | 20.71 | 20.96 | 6,440 | +0.73(+3.59%) |
Jun 28, 2024 | 20.23 | 20.33 | 20.23 | 20.23 | 4,575 | +0.28(+1.41%) |
Jun 27, 2024 | 19.94 | 19.95 | 19.94 | 19.95 | 672 | -0.19(-0.93%) |
Jun 26, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 285 | +0.39(+1.97%) |
Jun 25, 2024 | 19.80 | 19.83 | 19.75 | 19.75 | 417 | -0.05(-0.24%) |
Jun 24, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 570 | -0.09(-0.46%) |
Jun 21, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 241 | +0.06(+0.31%) |
Jun 20, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 372 | +0.17(+0.86%) |
Jun 18, 2024 | 19.82 | 19.82 | 19.66 | 19.66 | 753 | -0.42(-2.11%) |
Jun 17, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 1,168 | +0.37(+1.88%) |
Jun 14, 2024 | 19.74 | 19.74 | 19.71 | 19.71 | 918 | -0.03(-0.13%) |
Jun 13, 2024 | 19.98 | 20.00 | 19.70 | 19.74 | 5,349 | -0.52(-2.56%) |
Jun 12, 2024 | 20.06 | 20.26 | 19.83 | 20.26 | 2,024 | -0.31(-1.48%) |
Jun 11, 2024 | 20.61 | 20.61 | 20.56 | 20.56 | 280 | -0.42(-1.99%) |
Jun 10, 2024 | 20.93 | 20.98 | 20.93 | 20.98 | 730 | +0.18(+0.87%) |
Jun 07, 2024 | 20.79 | 20.80 | 20.70 | 20.80 | 3,635 | +0.68(+3.37%) |
Jun 06, 2024 | 20.20 | 20.20 | 20.12 | 20.12 | 787 | -0.08(-0.40%) |
Jun 05, 2024 | 20.36 | 20.36 | 20.20 | 20.20 | 2,115 | -0.25(-1.22%) |
Jun 04, 2024 | 20.53 | 20.55 | 20.38 | 20.45 | 1,401 | -0.14(-0.68%) |
Jun 03, 2024 | 20.81 | 20.81 | 20.59 | 20.59 | 2,001 | -0.35(-1.68%) |
May 31, 2024 | 20.89 | 21.01 | 20.89 | 20.94 | 1,477 | -0.20(-0.95%) |
May 30, 2024 | 21.12 | 21.14 | 21.12 | 21.14 | 2,347 | -0.39(-1.80%) |
May 29, 2024 | 21.30 | 21.63 | 21.30 | 21.53 | 10,835 | +0.43(+2.05%) |
May 28, 2024 | 20.72 | 21.27 | 20.72 | 21.10 | 18,779 | +0.28(+1.34%) |
May 24, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 433 | -0.12(-0.57%) |
May 23, 2024 | 20.90 | 20.94 | 20.90 | 20.94 | 1,013 | +0.26(+1.25%) |
May 22, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 167 | +0.06(+0.27%) |
May 21, 2024 | 20.64 | 20.65 | 20.62 | 20.62 | 3,352 | -0.21(-0.99%) |
May 20, 2024 | 20.86 | 20.86 | 20.83 | 20.83 | 1,124 | +0.02(+0.08%) |
May 17, 2024 | 20.73 | 20.81 | 20.73 | 20.81 | 1,765 | +0.13(+0.63%) |
May 16, 2024 | 20.64 | 20.68 | 20.64 | 20.68 | 1,207 | +0.14(+0.66%) |
May 15, 2024 | 20.54 | 20.56 | 20.54 | 20.55 | 1,414 | -0.42(-2.01%) |
May 14, 2024 | 20.98 | 20.98 | 20.97 | 20.97 | 1,027 | -0.11(-0.54%) |
May 13, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 843 | +0.02(+0.09%) |
May 10, 2024 | 21.03 | 21.07 | 21.03 | 21.07 | 431 | +0.17(+0.79%) |
May 09, 2024 | 21.12 | 21.12 | 20.90 | 20.90 | 615 | -0.18(-0.87%) |
May 08, 2024 | 21.05 | 21.08 | 21.05 | 21.08 | 149 | +0.24(+1.14%) |
May 07, 2024 | 20.78 | 20.84 | 20.78 | 20.84 | 4,211 | -0.06(-0.30%) |
May 06, 2024 | 20.94 | 20.94 | 20.91 | 20.91 | 585 | -0.12(-0.58%) |
May 03, 2024 | 21.13 | 21.13 | 21.03 | 21.03 | 5,270 | -0.43(-1.99%) |
May 02, 2024 | 21.76 | 21.76 | 21.46 | 21.46 | 641 | -0.21(-0.95%) |