Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 20.05 | 20.08 | 19.80 | 19.80 | 3,988 | -0.38(-1.90%) |
Jul 23, 2024 | 20.15 | 20.22 | 20.11 | 20.18 | 34,714 | -0.17(-0.82%) |
Jul 22, 2024 | 20.23 | 20.36 | 20.18 | 20.35 | 7,307 | +0.24(+1.18%) |
Jul 19, 2024 | 20.06 | 20.13 | 20.06 | 20.11 | 2,051 | -0.00(-0.00%) |
Jul 18, 2024 | 20.38 | 20.38 | 20.11 | 20.11 | 5,179 | -0.23(-1.15%) |
Jul 17, 2024 | 20.37 | 20.41 | 20.34 | 20.34 | 4,983 | -0.18(-0.86%) |
Jul 16, 2024 | 20.48 | 20.56 | 20.42 | 20.52 | 4,574 | -0.05(-0.24%) |
Jul 15, 2024 | 20.70 | 20.70 | 20.48 | 20.57 | 6,994 | -0.33(-1.58%) |
Jul 12, 2024 | 20.96 | 20.96 | 20.80 | 20.90 | 2,858 | +0.23(+1.13%) |
Jul 11, 2024 | 20.69 | 20.72 | 20.63 | 20.67 | 5,433 | +0.18(+0.88%) |
Jul 10, 2024 | 20.45 | 20.50 | 20.39 | 20.49 | 6,917 | +0.25(+1.21%) |
Jul 09, 2024 | 20.18 | 20.24 | 20.17 | 20.24 | 4,083 | +0.04(+0.20%) |
Jul 08, 2024 | 20.22 | 20.24 | 20.15 | 20.20 | 4,869 | -0.21(-1.03%) |
Jul 05, 2024 | 20.42 | 20.42 | 20.23 | 20.41 | 9,983 | -0.03(-0.15%) |
Jul 03, 2024 | 20.32 | 20.48 | 20.32 | 20.44 | 3,175 | +0.33(+1.65%) |
Jul 02, 2024 | 19.96 | 20.11 | 19.96 | 20.11 | 5,072 | +0.20(+1.00%) |
Jul 01, 2024 | 20.08 | 20.08 | 19.88 | 19.91 | 13,918 | +0.02(+0.09%) |
Jun 28, 2024 | 19.96 | 20.03 | 19.82 | 19.89 | 4,611 | -0.10(-0.52%) |
Jun 27, 2024 | 20.05 | 20.07 | 19.98 | 20.00 | 7,387 | -0.21(-1.04%) |
Jun 26, 2024 | 20.13 | 20.20 | 20.13 | 20.20 | 1,224 | -0.06(-0.30%) |
Jun 25, 2024 | 20.24 | 20.29 | 20.20 | 20.27 | 1,778 | -0.14(-0.71%) |
Jun 24, 2024 | 20.43 | 20.52 | 20.37 | 20.41 | 4,770 | +0.16(+0.79%) |
Jun 21, 2024 | 20.22 | 20.25 | 20.20 | 20.25 | 13,428 | -0.18(-0.91%) |
Jun 20, 2024 | 20.47 | 20.48 | 20.36 | 20.43 | 5,859 | -0.01(-0.07%) |
Jun 18, 2024 | 20.40 | 20.50 | 20.40 | 20.45 | 4,863 | +0.02(+0.09%) |
Jun 17, 2024 | 20.25 | 20.46 | 20.25 | 20.43 | 6,066 | +0.21(+1.05%) |
Jun 14, 2024 | 20.23 | 20.27 | 20.11 | 20.22 | 19,713 | -0.26(-1.25%) |
Jun 13, 2024 | 20.64 | 20.64 | 20.45 | 20.48 | 3,356 | -0.23(-1.09%) |
Jun 12, 2024 | 20.80 | 20.91 | 20.68 | 20.70 | 5,851 | +0.28(+1.37%) |
Jun 11, 2024 | 20.43 | 20.46 | 20.37 | 20.42 | 3,823 | -0.20(-0.97%) |
Jun 10, 2024 | 20.35 | 20.62 | 20.35 | 20.62 | 2,648 | +0.22(+1.08%) |
Jun 07, 2024 | 20.53 | 20.53 | 20.40 | 20.40 | 6,238 | -0.44(-2.13%) |
Jun 06, 2024 | 20.70 | 20.95 | 20.70 | 20.84 | 9,323 | +0.09(+0.46%) |
Jun 05, 2024 | 20.64 | 20.78 | 20.64 | 20.75 | 13,127 | +0.08(+0.38%) |
Jun 04, 2024 | 20.72 | 20.72 | 20.54 | 20.67 | 3,748 | -0.12(-0.56%) |
Jun 03, 2024 | 20.93 | 20.93 | 20.69 | 20.79 | 7,737 | +0.11(+0.54%) |
May 31, 2024 | 20.56 | 20.68 | 20.47 | 20.68 | 3,987 | -0.06(-0.31%) |
May 30, 2024 | 20.75 | 20.86 | 20.70 | 20.74 | 2,886 | -0.01(-0.05%) |
May 29, 2024 | 20.78 | 20.81 | 20.73 | 20.75 | 6,893 | -0.38(-1.78%) |
May 28, 2024 | 21.21 | 21.21 | 21.09 | 21.12 | 4,261 | +0.04(+0.19%) |
May 24, 2024 | 20.98 | 21.15 | 20.98 | 21.09 | 5,272 | +0.06(+0.26%) |
May 23, 2024 | 21.32 | 21.32 | 21.03 | 21.03 | 11,324 | -0.30(-1.40%) |
May 22, 2024 | 21.54 | 21.54 | 21.27 | 21.33 | 2,574 | -0.28(-1.30%) |
May 21, 2024 | 21.56 | 21.66 | 21.56 | 21.61 | 4,512 | -0.19(-0.87%) |
May 20, 2024 | 21.94 | 21.94 | 21.77 | 21.80 | 11,783 | -0.14(-0.66%) |
May 17, 2024 | 21.86 | 22.00 | 21.85 | 21.95 | 5,907 | +0.08(+0.37%) |
May 16, 2024 | 21.85 | 21.99 | 21.74 | 21.86 | 22,962 | +0.29(+1.37%) |
May 15, 2024 | 21.76 | 21.76 | 21.41 | 21.57 | 2,414 | +0.24(+1.11%) |
May 14, 2024 | 21.30 | 21.33 | 21.24 | 21.33 | 6,865 | +0.19(+0.89%) |
May 13, 2024 | 21.18 | 21.21 | 20.75 | 21.15 | 12,255 | +0.14(+0.65%) |
May 10, 2024 | 21.06 | 21.14 | 20.95 | 21.01 | 14,002 | +0.10(+0.49%) |
May 09, 2024 | 20.74 | 20.91 | 20.73 | 20.91 | 7,623 | +0.30(+1.48%) |
May 08, 2024 | 20.53 | 20.66 | 20.50 | 20.60 | 6,550 | -0.24(-1.14%) |
May 07, 2024 | 20.88 | 20.92 | 20.80 | 20.84 | 6,693 | -0.17(-0.80%) |
May 06, 2024 | 21.11 | 21.12 | 21.00 | 21.01 | 30,074 | +0.11(+0.51%) |
May 03, 2024 | 20.87 | 20.96 | 20.78 | 20.90 | 16,105 | +0.15(+0.73%) |
May 02, 2024 | 20.43 | 20.81 | 20.36 | 20.75 | 11,110 | +0.92(+4.63%) |