Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 20.06 | 20.17 | 20.04 | 20.16 | 65,161 | +0.10(+0.50%) |
Jul 03, 2024 | 20.00 | 20.06 | 19.94 | 20.06 | 137,067 | +0.11(+0.55%) |
Jul 02, 2024 | 19.85 | 19.96 | 19.83 | 19.95 | 455,091 | +0.05(+0.25%) |
Jul 01, 2024 | 20.05 | 20.05 | 19.80 | 19.90 | 135,008 | +0.07(+0.34%) |
Jun 28, 2024 | 19.92 | 19.99 | 19.77 | 19.83 | 82,141 | -0.06(-0.29%) |
Jun 27, 2024 | 19.84 | 19.91 | 19.84 | 19.89 | 62,320 | +0.02(+0.10%) |
Jun 26, 2024 | 19.85 | 19.88 | 19.83 | 19.87 | 68,361 | +0.01(+0.05%) |
Jun 25, 2024 | 19.84 | 19.89 | 19.83 | 19.86 | 540,519 | +0.05(+0.25%) |
Jun 24, 2024 | 19.84 | 19.93 | 19.81 | 19.81 | 70,899 | -0.06(-0.30%) |
Jun 21, 2024 | 19.88 | 19.91 | 19.83 | 19.87 | 45,392 | +0.00(+0.00%) |
Jun 20, 2024 | 19.95 | 19.96 | 19.81 | 19.87 | 512,065 | -0.04(-0.20%) |
Jun 18, 2024 | 19.89 | 19.91 | 19.85 | 19.91 | 73,880 | +0.04(+0.20%) |
Jun 17, 2024 | 19.75 | 19.92 | 19.70 | 19.87 | 64,760 | +0.12(+0.60%) |
Jun 14, 2024 | 19.70 | 19.75 | 19.66 | 19.75 | 63,173 | +0.01(+0.05%) |
Jun 13, 2024 | 19.75 | 19.76 | 19.66 | 19.74 | 98,512 | +0.05(+0.25%) |
Jun 12, 2024 | 19.72 | 19.78 | 19.68 | 19.70 | 66,716 | +0.16(+0.81%) |
Jun 11, 2024 | 19.50 | 19.55 | 19.41 | 19.54 | 46,600 | +0.04(+0.20%) |
Jun 10, 2024 | 19.50 | 19.55 | 19.42 | 19.50 | 94,806 | +0.00(+0.00%) |
Jun 07, 2024 | 19.47 | 19.55 | 19.43 | 19.50 | 39,108 | +0.01(+0.05%) |
Jun 06, 2024 | 19.45 | 19.50 | 19.43 | 19.49 | 39,679 | +0.05(+0.25%) |
Jun 05, 2024 | 19.31 | 19.50 | 19.23 | 19.44 | 65,531 | +0.16(+0.82%) |
Jun 04, 2024 | 19.27 | 19.30 | 19.18 | 19.28 | 62,611 | +0.01(+0.05%) |
Jun 03, 2024 | 19.35 | 19.35 | 19.14 | 19.27 | 81,904 | +0.01(+0.05%) |
May 31, 2024 | 19.23 | 19.27 | 19.01 | 19.26 | 94,714 | +0.11(+0.56%) |
May 30, 2024 | 19.23 | 19.23 | 19.11 | 19.16 | 94,229 | -0.10(-0.50%) |
May 29, 2024 | 19.24 | 19.37 | 19.20 | 19.25 | 39,301 | -0.10(-0.50%) |
May 28, 2024 | 19.44 | 19.44 | 19.25 | 19.35 | 121,634 | +0.01(+0.05%) |
May 24, 2024 | 19.27 | 19.35 | 19.25 | 19.34 | 36,486 | +0.08(+0.40%) |
May 23, 2024 | 19.41 | 19.42 | 19.18 | 19.26 | 28,510 | -0.09(-0.45%) |
May 22, 2024 | 19.41 | 19.41 | 19.25 | 19.35 | 18,166 | -0.04(-0.20%) |
May 21, 2024 | 19.37 | 19.39 | 19.33 | 19.39 | 14,412 | +0.03(+0.15%) |
May 20, 2024 | 19.43 | 19.43 | 19.35 | 19.36 | 30,029 | +0.02(+0.10%) |
May 17, 2024 | 19.30 | 19.34 | 19.27 | 19.34 | 33,082 | +0.05(+0.25%) |
May 16, 2024 | 19.32 | 19.34 | 19.29 | 19.29 | 22,195 | +0.01(+0.05%) |
May 15, 2024 | 19.19 | 19.32 | 19.19 | 19.28 | 18,105 | +0.19(+1.01%) |
May 14, 2024 | 19.06 | 19.13 | 19.02 | 19.09 | 19,736 | +0.04(+0.20%) |
May 13, 2024 | 19.03 | 19.05 | 19.01 | 19.05 | 28,254 | +0.02(+0.10%) |
May 10, 2024 | 19.08 | 19.08 | 18.98 | 19.03 | 43,748 | +0.05(+0.25%) |
May 09, 2024 | 18.90 | 19.05 | 18.90 | 18.98 | 69,941 | +0.06(+0.31%) |
May 08, 2024 | 18.86 | 18.93 | 18.86 | 18.92 | 14,545 | +0.01(+0.05%) |
May 07, 2024 | 18.97 | 18.97 | 18.89 | 18.91 | 22,260 | +0.04(+0.21%) |
May 06, 2024 | 18.82 | 18.91 | 18.79 | 18.88 | 19,311 | +0.16(+0.88%) |
May 03, 2024 | 18.62 | 18.76 | 18.62 | 18.71 | 18,147 | +0.22(+1.20%) |
May 02, 2024 | 18.49 | 18.53 | 18.37 | 18.49 | 33,416 | +0.08(+0.43%) |