Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.75 | 20.79 | 20.66 | 20.73 | 20,327 | -0.09(-0.42%) |
Jul 18, 2024 | 20.87 | 21.00 | 20.69 | 20.82 | 10,266 | +0.34(+1.64%) |
Jul 17, 2024 | 20.28 | 20.58 | 20.28 | 20.48 | 4,567 | +0.09(+0.44%) |
Jul 16, 2024 | 20.00 | 20.44 | 19.69 | 20.39 | 9,629 | -0.03(-0.15%) |
Jul 15, 2024 | 20.52 | 20.52 | 20.38 | 20.42 | 10,100 | -0.58(-2.76%) |
Jul 12, 2024 | 20.86 | 21.00 | 20.86 | 21.00 | 19,615 | +0.10(+0.48%) |
Jul 11, 2024 | 20.95 | 20.95 | 20.83 | 20.90 | 6,890 | +0.51(+2.50%) |
Jul 10, 2024 | 20.35 | 20.45 | 20.35 | 20.39 | 9,198 | +0.29(+1.42%) |
Jul 09, 2024 | 20.02 | 20.13 | 20.00 | 20.11 | 10,822 | -0.32(-1.57%) |
Jul 08, 2024 | 20.73 | 20.73 | 20.42 | 20.43 | 18,778 | -0.50(-2.37%) |
Jul 05, 2024 | 20.87 | 21.16 | 20.78 | 20.92 | 8,274 | +0.18(+0.87%) |
Jul 03, 2024 | 20.97 | 20.97 | 20.68 | 20.74 | 6,634 | +0.33(+1.62%) |
Jul 02, 2024 | 20.35 | 20.61 | 20.23 | 20.41 | 19,950 | -0.61(-2.90%) |
Jul 01, 2024 | 21.06 | 21.14 | 20.91 | 21.02 | 39,817 | +0.35(+1.69%) |
Jun 28, 2024 | 20.57 | 20.73 | 20.56 | 20.67 | 12,131 | +0.21(+1.03%) |
Jun 27, 2024 | 20.64 | 20.64 | 20.41 | 20.46 | 12,300 | +0.06(+0.29%) |
Jun 26, 2024 | 20.24 | 20.49 | 20.24 | 20.40 | 17,304 | -0.13(-0.64%) |
Jun 25, 2024 | 20.51 | 20.61 | 20.49 | 20.53 | 27,614 | -0.29(-1.39%) |
Jun 24, 2024 | 20.72 | 20.95 | 20.72 | 20.82 | 41,238 | +0.58(+2.87%) |
Jun 21, 2024 | 20.24 | 20.33 | 20.15 | 20.24 | 15,494 | -0.15(-0.74%) |
Jun 20, 2024 | 20.41 | 20.47 | 20.37 | 20.39 | 13,680 | -0.06(-0.29%) |
Jun 18, 2024 | 20.20 | 20.45 | 20.15 | 20.45 | 26,434 | +0.11(+0.54%) |
Jun 17, 2024 | 20.19 | 20.35 | 20.09 | 20.34 | 23,270 | -0.10(-0.49%) |
Jun 14, 2024 | 20.21 | 20.44 | 20.21 | 20.44 | 14,608 | -0.17(-0.83%) |
Jun 13, 2024 | 20.79 | 20.79 | 20.52 | 20.61 | 20,155 | -0.47(-2.23%) |
Jun 12, 2024 | 21.32 | 21.45 | 21.08 | 21.08 | 17,649 | +0.48(+2.33%) |
Jun 11, 2024 | 20.67 | 20.70 | 20.41 | 20.60 | 20,371 | -0.16(-0.77%) |
Jun 10, 2024 | 20.36 | 20.76 | 20.33 | 20.76 | 13,750 | -0.13(-0.62%) |
Jun 07, 2024 | 20.85 | 21.11 | 20.85 | 20.89 | 8,503 | -0.11(-0.52%) |
Jun 06, 2024 | 20.82 | 21.00 | 20.62 | 21.00 | 13,971 | +0.32(+1.57%) |
Jun 05, 2024 | 20.76 | 20.76 | 20.60 | 20.68 | 10,064 | +0.07(+0.32%) |
Jun 04, 2024 | 20.62 | 20.67 | 20.52 | 20.61 | 15,375 | -0.46(-2.18%) |
Jun 03, 2024 | 21.04 | 21.12 | 21.00 | 21.07 | 9,992 | +0.29(+1.40%) |
May 31, 2024 | 20.63 | 20.80 | 20.58 | 20.78 | 12,894 | +0.39(+1.91%) |
May 30, 2024 | 20.35 | 20.41 | 20.25 | 20.39 | 10,620 | +0.29(+1.44%) |
May 29, 2024 | 20.08 | 20.19 | 20.04 | 20.10 | 14,463 | -0.41(-2.00%) |
May 28, 2024 | 20.51 | 20.75 | 20.45 | 20.51 | 16,968 | +0.33(+1.64%) |
May 24, 2024 | 19.94 | 20.22 | 19.94 | 20.18 | 12,984 | -0.03(-0.15%) |
May 23, 2024 | 20.28 | 20.31 | 20.20 | 20.21 | 9,908 | +0.16(+0.81%) |
May 22, 2024 | 20.18 | 20.18 | 20.01 | 20.05 | 9,941 | -0.20(-1.00%) |
May 21, 2024 | 20.19 | 20.30 | 20.19 | 20.25 | 7,672 | -0.18(-0.88%) |
May 20, 2024 | 20.40 | 20.45 | 20.37 | 20.43 | 16,865 | +0.04(+0.20%) |
May 17, 2024 | 20.23 | 20.42 | 20.23 | 20.39 | 13,006 | +0.18(+0.89%) |
May 16, 2024 | 20.23 | 20.35 | 20.14 | 20.21 | 7,059 | -0.11(-0.54%) |
May 15, 2024 | 20.08 | 20.34 | 20.06 | 20.32 | 10,795 | +0.13(+0.64%) |
May 14, 2024 | 20.24 | 20.24 | 20.11 | 20.19 | 7,699 | -0.21(-1.03%) |
May 13, 2024 | 20.30 | 20.44 | 20.29 | 20.40 | 16,823 | +0.22(+1.09%) |
May 10, 2024 | 20.11 | 20.36 | 20.04 | 20.18 | 16,777 | +0.53(+2.70%) |
May 09, 2024 | 19.62 | 19.65 | 19.55 | 19.65 | 10,059 | +0.15(+0.77%) |
May 08, 2024 | 19.51 | 19.55 | 19.46 | 19.50 | 11,998 | -0.63(-3.13%) |
May 07, 2024 | 20.07 | 20.22 | 20.01 | 20.13 | 17,794 | +0.07(+0.35%) |
May 06, 2024 | 20.04 | 20.30 | 19.87 | 20.06 | 13,027 | +0.47(+2.40%) |
May 03, 2024 | 19.57 | 19.62 | 19.48 | 19.59 | 13,247 | +0.38(+2.00%) |
May 02, 2024 | 19.16 | 19.23 | 19.14 | 19.21 | 12,153 | -0.04(-0.23%) |