Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.97 | 20.11 | 19.93 | 20.07 | 266,684 | +0.26(+1.31%) |
Jul 19, 2024 | 19.93 | 20.01 | 19.77 | 19.81 | 268,443 | -0.17(-0.85%) |
Jul 18, 2024 | 20.20 | 20.22 | 19.87 | 19.98 | 185,203 | -0.11(-0.55%) |
Jul 17, 2024 | 20.25 | 20.26 | 20.06 | 20.09 | 195,416 | -0.45(-2.19%) |
Jul 16, 2024 | 20.54 | 20.55 | 20.42 | 20.54 | 208,719 | +0.06(+0.29%) |
Jul 15, 2024 | 20.50 | 20.62 | 20.39 | 20.48 | 228,755 | +0.04(+0.20%) |
Jul 12, 2024 | 20.36 | 20.59 | 20.33 | 20.44 | 235,571 | +0.11(+0.54%) |
Jul 11, 2024 | 20.64 | 20.66 | 20.28 | 20.33 | 235,997 | -0.29(-1.41%) |
Jul 10, 2024 | 20.49 | 20.63 | 20.44 | 20.62 | 172,056 | +0.21(+1.03%) |
Jul 09, 2024 | 20.41 | 20.46 | 20.37 | 20.41 | 210,114 | +0.09(+0.44%) |
Jul 08, 2024 | 20.32 | 20.41 | 20.30 | 20.32 | 251,683 | +0.04(+0.20%) |
Jul 05, 2024 | 20.19 | 20.31 | 20.19 | 20.28 | 162,364 | +0.06(+0.30%) |
Jul 03, 2024 | 20.04 | 20.22 | 20.04 | 20.22 | 156,374 | +0.17(+0.85%) |
Jul 02, 2024 | 19.83 | 20.06 | 19.83 | 20.05 | 208,111 | +0.08(+0.40%) |
Jul 01, 2024 | 19.94 | 19.98 | 19.77 | 19.97 | 256,179 | +0.11(+0.55%) |
Jun 28, 2024 | 19.99 | 20.16 | 19.84 | 19.86 | 150,208 | -0.09(-0.45%) |
Jun 27, 2024 | 19.87 | 19.99 | 19.87 | 19.95 | 175,745 | +0.01(+0.05%) |
Jun 26, 2024 | 19.85 | 19.95 | 19.79 | 19.94 | 172,486 | +0.07(+0.37%) |
Jun 25, 2024 | 19.74 | 19.89 | 19.73 | 19.87 | 142,216 | +0.23(+1.17%) |
Jun 24, 2024 | 19.80 | 19.90 | 19.64 | 19.64 | 252,298 | -0.23(-1.15%) |
Jun 21, 2024 | 19.91 | 19.94 | 19.76 | 19.87 | 244,438 | -0.10(-0.50%) |
Jun 20, 2024 | 20.16 | 20.20 | 19.87 | 19.97 | 337,706 | -0.08(-0.40%) |
Jun 18, 2024 | 19.94 | 20.05 | 19.92 | 20.05 | 233,929 | +0.13(+0.65%) |
Jun 17, 2024 | 19.78 | 20.00 | 19.74 | 19.92 | 259,847 | +0.12(+0.60%) |
Jun 14, 2024 | 19.70 | 19.81 | 19.68 | 19.80 | 180,402 | +0.03(+0.15%) |
Jun 13, 2024 | 19.82 | 19.82 | 19.64 | 19.77 | 293,743 | +0.08(+0.40%) |
Jun 12, 2024 | 19.69 | 19.79 | 19.63 | 19.69 | 262,822 | +0.20(+1.02%) |
Jun 11, 2024 | 19.45 | 19.49 | 19.34 | 19.49 | 274,026 | +0.01(+0.05%) |
Jun 10, 2024 | 19.35 | 19.50 | 19.30 | 19.48 | 277,749 | +0.11(+0.56%) |
Jun 07, 2024 | 19.33 | 19.49 | 19.28 | 19.37 | 255,022 | -0.03(-0.15%) |
Jun 06, 2024 | 19.46 | 19.49 | 19.31 | 19.40 | 241,340 | +0.00(+0.00%) |
Jun 05, 2024 | 19.18 | 19.40 | 19.15 | 19.40 | 150,167 | +0.33(+1.72%) |
Jun 04, 2024 | 19.01 | 19.10 | 18.93 | 19.07 | 294,496 | +0.04(+0.24%) |
Jun 03, 2024 | 19.03 | 19.05 | 18.81 | 19.03 | 250,583 | +0.13(+0.71%) |
May 31, 2024 | 18.88 | 18.91 | 18.58 | 18.89 | 550,735 | +0.08(+0.42%) |
May 30, 2024 | 18.97 | 19.00 | 18.75 | 18.81 | 478,633 | -0.25(-1.30%) |
May 29, 2024 | 19.04 | 19.11 | 18.98 | 19.06 | 323,880 | -0.10(-0.52%) |
May 28, 2024 | 19.10 | 19.17 | 19.05 | 19.16 | 471,430 | +0.13(+0.68%) |
May 24, 2024 | 18.92 | 19.04 | 18.89 | 19.03 | 147,229 | +0.16(+0.84%) |
May 23, 2024 | 19.09 | 19.10 | 18.80 | 18.87 | 955,198 | +0.02(+0.11%) |
May 22, 2024 | 18.88 | 18.91 | 18.75 | 18.85 | 246,440 | -0.06(-0.32%) |
May 21, 2024 | 18.81 | 18.91 | 18.78 | 18.91 | 260,714 | +0.06(+0.32%) |
May 20, 2024 | 18.81 | 18.91 | 18.81 | 18.85 | 219,576 | +0.04(+0.21%) |
May 17, 2024 | 18.82 | 18.85 | 18.73 | 18.81 | 351,756 | +0.02(+0.11%) |
May 16, 2024 | 18.86 | 18.93 | 18.79 | 18.79 | 284,860 | -0.06(-0.32%) |
May 15, 2024 | 18.66 | 18.87 | 18.65 | 18.85 | 301,415 | +0.26(+1.39%) |
May 14, 2024 | 18.46 | 18.60 | 18.45 | 18.59 | 222,081 | +0.10(+0.54%) |
May 13, 2024 | 18.55 | 18.56 | 18.45 | 18.49 | 373,923 | +0.00(+0.00%) |
May 10, 2024 | 18.56 | 18.61 | 18.46 | 18.49 | 373,716 | +0.02(+0.11%) |
May 09, 2024 | 18.43 | 18.49 | 18.36 | 18.47 | 457,095 | +0.06(+0.32%) |
May 08, 2024 | 18.33 | 18.43 | 18.33 | 18.41 | 261,878 | -0.01(-0.05%) |
May 07, 2024 | 18.42 | 18.48 | 18.38 | 18.42 | 1,259,291 | -0.03(-0.16%) |
May 06, 2024 | 18.28 | 18.45 | 18.25 | 18.45 | 285,792 | +0.27(+1.48%) |
May 03, 2024 | 18.16 | 18.22 | 18.10 | 18.18 | 318,538 | +0.23(+1.27%) |
May 02, 2024 | 17.89 | 17.98 | 17.73 | 17.96 | 450,327 | +0.24(+1.35%) |