Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 20.80 | 20.83 | 20.78 | 20.83 | 17,154 | +0.06(+0.29%) |
Jul 23, 2024 | 20.80 | 20.80 | 20.75 | 20.77 | 16,365 | +0.00(+0.02%) |
Jul 22, 2024 | 20.72 | 20.79 | 20.72 | 20.77 | 16,357 | -0.02(-0.07%) |
Jul 19, 2024 | 20.73 | 20.79 | 20.72 | 20.78 | 24,824 | -0.01(-0.05%) |
Jul 18, 2024 | 20.81 | 20.81 | 20.77 | 20.79 | 32,298 | -0.01(-0.03%) |
Jul 17, 2024 | 20.79 | 20.81 | 20.78 | 20.80 | 27,984 | +0.07(+0.32%) |
Jul 16, 2024 | 20.77 | 20.79 | 20.73 | 20.73 | 144,954 | -0.04(-0.19%) |
Jul 15, 2024 | 20.73 | 20.77 | 20.71 | 20.77 | 14,390 | +0.02(+0.10%) |
Jul 12, 2024 | 20.72 | 20.75 | 20.71 | 20.75 | 21,058 | +0.03(+0.14%) |
Jul 11, 2024 | 20.70 | 20.84 | 20.69 | 20.72 | 53,310 | +0.04(+0.19%) |
Jul 10, 2024 | 20.69 | 20.69 | 20.64 | 20.68 | 23,726 | +0.01(+0.04%) |
Jul 09, 2024 | 20.63 | 20.69 | 20.61 | 20.67 | 42,705 | -0.00(-0.02%) |
Jul 08, 2024 | 20.63 | 20.68 | 20.63 | 20.68 | 19,125 | +0.01(+0.06%) |
Jul 05, 2024 | 20.55 | 20.72 | 20.55 | 20.66 | 26,775 | +0.06(+0.30%) |
Jul 03, 2024 | 20.54 | 20.60 | 20.53 | 20.60 | 26,136 | +0.03(+0.15%) |
Jul 02, 2024 | 20.54 | 20.57 | 20.53 | 20.57 | 44,862 | +0.03(+0.15%) |
Jul 01, 2024 | 20.56 | 20.59 | 20.51 | 20.54 | 28,634 | -0.06(-0.29%) |
Jun 28, 2024 | 20.60 | 20.62 | 20.55 | 20.60 | 27,065 | -0.07(-0.34%) |
Jun 27, 2024 | 20.66 | 21.02 | 20.63 | 20.67 | 32,567 | +0.02(+0.10%) |
Jun 26, 2024 | 20.72 | 20.76 | 20.64 | 20.65 | 46,549 | -0.06(-0.29%) |
Jun 25, 2024 | 20.65 | 20.72 | 20.65 | 20.71 | 49,708 | +0.01(+0.05%) |
Jun 24, 2024 | 20.66 | 20.71 | 20.66 | 20.70 | 20,158 | +0.03(+0.15%) |
Jun 21, 2024 | 20.61 | 20.75 | 20.58 | 20.67 | 47,736 | -0.03(-0.14%) |
Jun 20, 2024 | 20.62 | 20.71 | 20.62 | 20.70 | 31,641 | +0.02(+0.10%) |
Jun 18, 2024 | 20.64 | 20.69 | 20.63 | 20.68 | 34,396 | +0.04(+0.19%) |
Jun 17, 2024 | 20.61 | 20.68 | 20.60 | 20.64 | 42,795 | +0.00(+0.00%) |
Jun 14, 2024 | 20.72 | 20.74 | 20.55 | 20.64 | 58,781 | -0.01(-0.05%) |
Jun 13, 2024 | 20.60 | 21.00 | 20.60 | 20.65 | 23,765 | +0.06(+0.29%) |
Jun 12, 2024 | 20.55 | 20.59 | 20.51 | 20.59 | 39,829 | +0.06(+0.29%) |
Jun 11, 2024 | 20.47 | 20.58 | 20.45 | 20.53 | 21,845 | +0.03(+0.15%) |
Jun 10, 2024 | 20.51 | 20.54 | 20.47 | 20.50 | 38,169 | -0.04(-0.17%) |
Jun 07, 2024 | 20.55 | 20.55 | 20.52 | 20.54 | 19,295 | -0.04(-0.22%) |
Jun 06, 2024 | 20.56 | 20.63 | 20.56 | 20.58 | 50,750 | +0.03(+0.17%) |
Jun 05, 2024 | 20.55 | 20.58 | 20.48 | 20.55 | 33,100 | +0.01(+0.02%) |
Jun 04, 2024 | 20.43 | 20.65 | 20.43 | 20.54 | 24,932 | +0.13(+0.64%) |
Jun 03, 2024 | 20.42 | 20.61 | 20.40 | 20.41 | 42,815 | -0.01(-0.05%) |
May 31, 2024 | 20.42 | 20.48 | 20.34 | 20.42 | 64,221 | +0.06(+0.27%) |
May 30, 2024 | 20.26 | 20.45 | 20.26 | 20.36 | 124,012 | +0.00(+0.01%) |
May 29, 2024 | 20.34 | 20.36 | 20.28 | 20.36 | 30,319 | -0.03(-0.15%) |
May 28, 2024 | 20.41 | 20.42 | 20.32 | 20.39 | 33,397 | -0.02(-0.10%) |
May 24, 2024 | 20.38 | 20.48 | 20.32 | 20.41 | 64,095 | +0.02(+0.12%) |
May 23, 2024 | 20.39 | 20.39 | 20.38 | 20.39 | 10,427 | -0.04(-0.22%) |
May 22, 2024 | 20.40 | 20.43 | 20.38 | 20.43 | 17,475 | +0.04(+0.20%) |
May 21, 2024 | 20.33 | 20.46 | 20.33 | 20.39 | 51,047 | -0.01(-0.05%) |
May 20, 2024 | 20.41 | 20.42 | 20.37 | 20.40 | 41,755 | -0.04(-0.19%) |
May 17, 2024 | 20.44 | 20.44 | 20.40 | 20.44 | 28,803 | +0.00(+0.00%) |
May 16, 2024 | 20.41 | 20.44 | 20.40 | 20.44 | 12,935 | +0.04(+0.19%) |
May 15, 2024 | 20.37 | 20.46 | 20.33 | 20.40 | 22,404 | +0.05(+0.24%) |
May 14, 2024 | 20.30 | 20.35 | 20.26 | 20.35 | 26,974 | +0.02(+0.07%) |
May 13, 2024 | 20.32 | 20.34 | 20.31 | 20.34 | 8,841 | -0.01(-0.02%) |
May 10, 2024 | 20.30 | 20.44 | 20.28 | 20.34 | 18,378 | +0.00(+0.00%) |
May 09, 2024 | 20.30 | 20.34 | 20.29 | 20.34 | 17,242 | +0.03(+0.15%) |
May 08, 2024 | 20.26 | 20.31 | 20.26 | 20.31 | 34,052 | -0.01(-0.05%) |
May 07, 2024 | 20.26 | 20.37 | 20.26 | 20.32 | 45,303 | +0.05(+0.25%) |
May 06, 2024 | 20.25 | 20.29 | 20.24 | 20.27 | 31,325 | +0.02(+0.10%) |
May 03, 2024 | 20.22 | 20.62 | 20.20 | 20.25 | 49,132 | +0.05(+0.25%) |
May 02, 2024 | 20.14 | 20.29 | 20.10 | 20.20 | 47,270 | +0.05(+0.24%) |