Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.85 | 20.18 | 19.57 | 20.00 | 3,150,527 | +0.17(+0.86%) |
Jul 18, 2024 | 19.98 | 20.05 | 19.79 | 19.83 | 3,433,093 | -0.22(-1.10%) |
Jul 17, 2024 | 19.75 | 20.11 | 19.68 | 20.05 | 3,565,030 | +0.29(+1.47%) |
Jul 16, 2024 | 19.60 | 19.77 | 19.39 | 19.76 | 2,580,248 | +0.19(+0.97%) |
Jul 15, 2024 | 19.56 | 19.73 | 19.53 | 19.57 | 3,351,471 | +0.07(+0.36%) |
Jul 12, 2024 | 19.65 | 19.69 | 19.49 | 19.50 | 2,023,265 | -0.08(-0.41%) |
Jul 11, 2024 | 19.45 | 19.66 | 19.44 | 19.58 | 2,664,532 | +0.24(+1.24%) |
Jul 10, 2024 | 19.58 | 19.62 | 19.33 | 19.34 | 3,029,034 | -0.11(-0.57%) |
Jul 09, 2024 | 19.58 | 19.64 | 19.41 | 19.45 | 3,683,451 | -0.16(-0.82%) |
Jul 08, 2024 | 19.88 | 19.88 | 19.60 | 19.61 | 1,667,355 | -0.12(-0.61%) |
Jul 05, 2024 | 19.82 | 19.93 | 19.66 | 19.73 | 4,343,128 | -0.15(-0.75%) |
Jul 03, 2024 | 19.86 | 19.95 | 19.80 | 19.88 | 1,060,664 | +0.02(+0.10%) |
Jul 02, 2024 | 19.86 | 19.95 | 19.73 | 19.86 | 1,651,447 | -0.03(-0.15%) |
Jul 01, 2024 | 19.64 | 19.97 | 19.64 | 19.89 | 1,690,364 | +0.14(+0.71%) |
Jun 28, 2024 | 19.94 | 20.07 | 19.66 | 19.75 | 5,431,470 | +0.01(+0.05%) |
Jun 27, 2024 | 19.60 | 19.76 | 19.49 | 19.74 | 2,199,897 | +0.10(+0.51%) |
Jun 26, 2024 | 19.76 | 19.81 | 19.53 | 19.64 | 1,676,455 | -0.23(-1.16%) |
Jun 25, 2024 | 19.74 | 19.87 | 19.68 | 19.87 | 2,159,561 | +0.08(+0.40%) |
Jun 24, 2024 | 19.59 | 19.91 | 19.59 | 19.79 | 3,618,959 | +0.23(+1.18%) |
Jun 21, 2024 | 19.81 | 19.85 | 19.47 | 19.56 | 3,746,478 | -0.20(-1.01%) |
Jun 20, 2024 | 20.02 | 20.02 | 19.74 | 19.76 | 2,474,768 | -0.17(-0.85%) |
Jun 18, 2024 | 20.45 | 20.45 | 19.84 | 19.93 | 2,528,377 | -0.14(-0.70%) |
Jun 17, 2024 | 19.99 | 20.07 | 19.93 | 20.07 | 2,318,646 | +0.06(+0.30%) |
Jun 14, 2024 | 20.05 | 20.11 | 19.86 | 20.01 | 2,802,335 | -0.15(-0.74%) |
Jun 13, 2024 | 20.26 | 20.26 | 20.00 | 20.16 | 1,186,939 | -0.04(-0.20%) |
Jun 12, 2024 | 20.34 | 20.41 | 20.19 | 20.20 | 1,520,094 | -0.11(-0.54%) |
Jun 11, 2024 | 20.00 | 20.31 | 19.96 | 20.31 | 1,822,380 | +0.27(+1.35%) |
Jun 10, 2024 | 20.08 | 20.14 | 20.00 | 20.04 | 1,535,568 | -0.03(-0.15%) |
Jun 07, 2024 | 20.26 | 20.34 | 20.00 | 20.07 | 2,024,439 | -0.21(-1.04%) |
Jun 06, 2024 | 20.41 | 20.50 | 20.28 | 20.28 | 1,076,000 | -0.07(-0.34%) |
Jun 05, 2024 | 20.33 | 20.49 | 20.30 | 20.35 | 1,818,153 | -0.02(-0.10%) |
Jun 04, 2024 | 20.55 | 20.56 | 20.25 | 20.37 | 2,195,097 | -0.18(-0.88%) |
Jun 03, 2024 | 20.64 | 20.78 | 20.41 | 20.55 | 2,210,559 | -0.09(-0.44%) |
May 31, 2024 | 20.47 | 20.65 | 20.43 | 20.64 | 4,236,680 | +0.12(+0.58%) |
May 30, 2024 | 20.38 | 20.57 | 20.33 | 20.52 | 1,656,984 | +0.16(+0.79%) |
May 29, 2024 | 20.31 | 20.44 | 20.24 | 20.36 | 3,176,643 | +0.00(+0.00%) |
May 28, 2024 | 20.31 | 20.47 | 20.30 | 20.36 | 1,553,753 | -0.01(-0.05%) |
May 24, 2024 | 20.53 | 20.54 | 20.33 | 20.37 | 1,333,840 | -0.11(-0.54%) |
May 23, 2024 | 20.58 | 20.58 | 20.39 | 20.48 | 1,642,738 | -0.13(-0.63%) |
May 22, 2024 | 20.52 | 20.62 | 20.52 | 20.61 | 1,624,867 | +0.11(+0.54%) |
May 21, 2024 | 20.60 | 20.77 | 20.45 | 20.50 | 1,733,890 | -0.14(-0.68%) |
May 20, 2024 | 20.64 | 20.70 | 20.46 | 20.64 | 1,581,800 | +0.02(+0.10%) |
May 17, 2024 | 20.91 | 20.93 | 20.52 | 20.62 | 2,497,719 | -0.28(-1.34%) |
May 16, 2024 | 20.86 | 20.97 | 20.76 | 20.90 | 2,455,869 | +0.09(+0.43%) |
May 15, 2024 | 20.78 | 20.85 | 20.59 | 20.81 | 912,731 | +0.01(+0.05%) |
May 14, 2024 | 20.77 | 20.83 | 20.65 | 20.80 | 1,566,566 | +0.11(+0.53%) |
May 13, 2024 | 20.74 | 20.89 | 20.68 | 20.69 | 1,919,525 | -0.05(-0.24%) |
May 10, 2024 | 20.70 | 20.77 | 20.65 | 20.74 | 841,233 | +0.04(+0.19%) |
May 09, 2024 | 20.79 | 20.83 | 20.67 | 20.70 | 1,531,893 | -0.04(-0.19%) |
May 08, 2024 | 20.56 | 20.78 | 20.42 | 20.74 | 2,101,672 | +0.14(+0.68%) |
May 07, 2024 | 20.66 | 20.75 | 20.59 | 20.60 | 2,554,813 | -0.02(-0.10%) |
May 06, 2024 | 20.59 | 20.70 | 20.53 | 20.62 | 897,834 | +0.05(+0.24%) |
May 03, 2024 | 20.67 | 20.69 | 20.50 | 20.57 | 1,421,457 | -0.15(-0.72%) |
May 02, 2024 | 20.63 | 20.73 | 20.60 | 20.72 | 1,649,712 | +0.14(+0.68%) |