Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 20.51 | 20.55 | 20.50 | 20.54 | 150,888 | +0.08(+0.39%) |
Jul 15, 2024 | 20.47 | 20.49 | 20.44 | 20.46 | 56,242 | -0.05(-0.24%) |
Jul 12, 2024 | 20.48 | 20.52 | 20.48 | 20.51 | 57,774 | +0.03(+0.15%) |
Jul 11, 2024 | 20.50 | 20.52 | 20.47 | 20.48 | 21,784 | +0.11(+0.54%) |
Jul 10, 2024 | 20.37 | 20.38 | 20.35 | 20.37 | 37,411 | +0.03(+0.15%) |
Jul 09, 2024 | 20.36 | 20.36 | 20.31 | 20.34 | 554,349 | -0.04(-0.17%) |
Jul 08, 2024 | 20.36 | 20.38 | 20.35 | 20.38 | 31,542 | +0.01(+0.05%) |
Jul 05, 2024 | 20.35 | 20.37 | 20.31 | 20.36 | 12,598 | +0.08(+0.39%) |
Jul 03, 2024 | 20.19 | 20.29 | 20.19 | 20.29 | 12,584 | +0.11(+0.55%) |
Jul 02, 2024 | 20.15 | 20.18 | 20.14 | 20.18 | 237,553 | +0.07(+0.32%) |
Jul 01, 2024 | 20.16 | 20.16 | 20.11 | 20.11 | 15,628 | -0.21(-1.03%) |
Jun 28, 2024 | 20.44 | 20.44 | 20.31 | 20.32 | 243,293 | -0.08(-0.39%) |
Jun 27, 2024 | 20.40 | 20.42 | 20.39 | 20.40 | 12,385 | +0.04(+0.17%) |
Jun 26, 2024 | 20.36 | 20.41 | 20.36 | 20.36 | 7,885 | -0.11(-0.51%) |
Jun 25, 2024 | 20.47 | 20.47 | 20.42 | 20.47 | 18,039 | +0.02(+0.08%) |
Jun 24, 2024 | 20.50 | 20.50 | 20.42 | 20.45 | 10,847 | +0.01(+0.07%) |
Jun 21, 2024 | 20.45 | 20.45 | 19.53 | 20.44 | 15,645 | +0.02(+0.07%) |
Jun 20, 2024 | 20.39 | 20.43 | 20.39 | 20.43 | 24,891 | -0.04(-0.22%) |
Jun 18, 2024 | 20.43 | 20.48 | 20.42 | 20.47 | 31,596 | +0.08(+0.38%) |
Jun 17, 2024 | 20.38 | 20.41 | 20.37 | 20.39 | 20,189 | -0.07(-0.33%) |
Jun 14, 2024 | 20.49 | 20.49 | 20.44 | 20.46 | 31,296 | +0.04(+0.19%) |
Jun 13, 2024 | 20.39 | 20.43 | 20.37 | 20.42 | 14,900 | +0.11(+0.53%) |
Jun 12, 2024 | 20.37 | 20.41 | 20.32 | 20.32 | 776,678 | +0.08(+0.40%) |
Jun 11, 2024 | 20.18 | 20.23 | 20.17 | 20.23 | 28,492 | +0.08(+0.42%) |
Jun 10, 2024 | 20.16 | 20.16 | 20.14 | 20.15 | 25,913 | -0.04(-0.20%) |
Jun 07, 2024 | 20.20 | 20.21 | 20.18 | 20.19 | 12,817 | -0.17(-0.83%) |
Jun 06, 2024 | 20.33 | 20.36 | 20.33 | 20.36 | 40,997 | +0.01(+0.07%) |
Jun 05, 2024 | 20.33 | 20.35 | 20.28 | 20.35 | 87,372 | +0.05(+0.23%) |
Jun 04, 2024 | 20.24 | 20.31 | 20.24 | 20.30 | 160,878 | +0.10(+0.50%) |
Jun 03, 2024 | 20.14 | 20.22 | 20.14 | 20.20 | 9,967 | +0.11(+0.53%) |
May 31, 2024 | 20.10 | 20.10 | 20.06 | 20.09 | 1,562,731 | +0.08(+0.39%) |
May 30, 2024 | 19.98 | 20.02 | 19.98 | 20.01 | 34,038 | +0.07(+0.35%) |
May 29, 2024 | 19.94 | 19.95 | 19.93 | 19.94 | 26,375 | -0.08(-0.42%) |
May 28, 2024 | 20.14 | 20.14 | 20.01 | 20.03 | 24,760 | -0.09(-0.45%) |
May 24, 2024 | 20.09 | 20.12 | 20.09 | 20.12 | 4,654 | +0.02(+0.10%) |
May 23, 2024 | 20.10 | 20.10 | 20.07 | 20.10 | 15,714 | -0.05(-0.25%) |
May 22, 2024 | 20.13 | 20.16 | 20.13 | 20.15 | 21,897 | -0.02(-0.10%) |
May 21, 2024 | 20.16 | 20.18 | 20.15 | 20.17 | 28,908 | +0.04(+0.22%) |
May 20, 2024 | 20.11 | 20.14 | 20.11 | 20.12 | 23,956 | -0.02(-0.12%) |
May 17, 2024 | 20.16 | 20.18 | 20.14 | 20.15 | 120,491 | -0.05(-0.25%) |
May 16, 2024 | 20.24 | 20.24 | 20.18 | 20.20 | 52,372 | -0.02(-0.10%) |
May 15, 2024 | 20.18 | 20.23 | 20.18 | 20.22 | 15,787 | +0.12(+0.62%) |
May 14, 2024 | 20.07 | 20.10 | 20.07 | 20.09 | 23,370 | +0.05(+0.25%) |
May 13, 2024 | 20.08 | 20.08 | 20.04 | 20.04 | 38,701 | +0.00(+0.02%) |
May 10, 2024 | 20.05 | 20.05 | 20.02 | 20.04 | 19,553 | -0.03(-0.17%) |
May 09, 2024 | 20.01 | 20.08 | 20.01 | 20.07 | 17,302 | +0.04(+0.20%) |
May 08, 2024 | 20.05 | 20.06 | 20.03 | 20.03 | 22,289 | -0.04(-0.20%) |
May 07, 2024 | 20.08 | 20.12 | 20.07 | 20.07 | 92,023 | +0.04(+0.20%) |
May 06, 2024 | 22.00 | 22.00 | 20.01 | 20.03 | 23,622 | +0.02(+0.10%) |
May 03, 2024 | 20.03 | 20.03 | 19.98 | 20.01 | 36,513 | +0.09(+0.45%) |
May 02, 2024 | 19.85 | 19.93 | 19.85 | 19.92 | 32,427 | +0.06(+0.33%) |