Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 20.79 | 20.91 | 20.77 | 20.86 | 139,002 | +0.07(+0.34%) |
Jul 22, 2024 | 20.85 | 20.87 | 20.73 | 20.79 | 126,443 | -0.02(-0.10%) |
Jul 19, 2024 | 20.84 | 20.85 | 20.78 | 20.81 | 53,181 | +0.01(+0.05%) |
Jul 18, 2024 | 20.80 | 20.91 | 20.79 | 20.80 | 139,122 | -0.03(-0.14%) |
Jul 17, 2024 | 20.86 | 20.93 | 20.79 | 20.83 | 83,567 | -0.14(-0.67%) |
Jul 16, 2024 | 21.05 | 21.06 | 20.92 | 20.97 | 120,700 | +0.00(+0.00%) |
Jul 15, 2024 | 20.98 | 21.01 | 20.85 | 20.97 | 132,779 | -0.07(-0.33%) |
Jul 12, 2024 | 21.06 | 21.06 | 20.99 | 21.04 | 44,485 | +0.03(+0.14%) |
Jul 11, 2024 | 20.91 | 21.02 | 20.91 | 21.01 | 169,013 | +0.11(+0.53%) |
Jul 10, 2024 | 20.85 | 20.92 | 20.84 | 20.90 | 99,853 | +0.07(+0.34%) |
Jul 09, 2024 | 20.78 | 20.89 | 20.78 | 20.83 | 113,119 | +0.00(+0.00%) |
Jul 08, 2024 | 20.82 | 20.86 | 20.80 | 20.83 | 100,949 | -0.03(-0.14%) |
Jul 05, 2024 | 20.80 | 20.97 | 20.78 | 20.86 | 123,891 | +0.07(+0.34%) |
Jul 03, 2024 | 20.75 | 20.83 | 20.74 | 20.79 | 94,231 | +0.03(+0.14%) |
Jul 02, 2024 | 20.74 | 20.80 | 20.71 | 20.76 | 94,209 | +0.05(+0.24%) |
Jul 01, 2024 | 20.75 | 20.79 | 20.68 | 20.71 | 139,789 | -0.06(-0.29%) |
Jun 28, 2024 | 20.70 | 20.77 | 20.68 | 20.77 | 150,282 | +0.08(+0.39%) |
Jun 27, 2024 | 20.62 | 20.71 | 20.62 | 20.69 | 111,821 | +0.07(+0.34%) |
Jun 26, 2024 | 20.58 | 20.64 | 20.55 | 20.62 | 91,221 | -0.02(-0.10%) |
Jun 25, 2024 | 20.59 | 20.69 | 20.59 | 20.64 | 119,634 | +0.01(+0.05%) |
Jun 24, 2024 | 20.52 | 20.73 | 20.52 | 20.63 | 209,134 | +0.06(+0.29%) |
Jun 21, 2024 | 20.55 | 20.59 | 20.54 | 20.57 | 118,401 | +0.01(+0.05%) |
Jun 20, 2024 | 20.51 | 20.59 | 20.46 | 20.56 | 217,988 | -0.01(-0.05%) |
Jun 18, 2024 | 20.53 | 20.60 | 20.53 | 20.57 | 129,605 | +0.04(+0.19%) |
Jun 17, 2024 | 20.61 | 20.64 | 20.52 | 20.53 | 324,164 | -0.11(-0.53%) |
Jun 14, 2024 | 20.60 | 20.65 | 20.55 | 20.64 | 135,607 | -0.01(-0.07%) |
Jun 13, 2024 | 20.69 | 20.69 | 20.60 | 20.65 | 84,299 | +0.05(+0.24%) |
Jun 12, 2024 | 20.55 | 20.67 | 20.55 | 20.60 | 160,351 | +0.11(+0.54%) |
Jun 11, 2024 | 20.45 | 20.55 | 20.43 | 20.49 | 117,299 | +0.04(+0.20%) |
Jun 10, 2024 | 20.42 | 20.53 | 20.42 | 20.45 | 100,844 | +0.00(+0.00%) |
Jun 07, 2024 | 20.45 | 20.48 | 20.41 | 20.45 | 90,298 | -0.09(-0.44%) |
Jun 06, 2024 | 20.59 | 20.61 | 20.48 | 20.54 | 121,460 | +0.01(+0.05%) |
Jun 05, 2024 | 20.47 | 20.56 | 20.43 | 20.53 | 146,417 | +0.06(+0.29%) |
Jun 04, 2024 | 20.53 | 20.59 | 20.34 | 20.47 | 293,165 | +0.00(+0.00%) |
Jun 03, 2024 | 20.41 | 20.50 | 20.40 | 20.47 | 116,241 | +0.05(+0.24%) |
May 31, 2024 | 20.33 | 20.42 | 20.33 | 20.42 | 82,366 | +0.13(+0.64%) |
May 30, 2024 | 20.35 | 20.35 | 20.25 | 20.29 | 88,492 | +0.06(+0.30%) |
May 29, 2024 | 20.25 | 20.26 | 20.18 | 20.23 | 106,231 | -0.03(-0.15%) |
May 28, 2024 | 20.47 | 20.49 | 20.24 | 20.26 | 142,811 | -0.16(-0.78%) |
May 24, 2024 | 20.39 | 20.44 | 20.34 | 20.42 | 101,714 | +0.02(+0.10%) |
May 23, 2024 | 20.49 | 20.51 | 20.37 | 20.40 | 74,798 | -0.09(-0.44%) |
May 22, 2024 | 20.55 | 20.61 | 20.49 | 20.49 | 123,766 | -0.11(-0.53%) |
May 21, 2024 | 20.60 | 20.65 | 20.60 | 20.60 | 87,099 | -0.02(-0.10%) |
May 20, 2024 | 20.67 | 20.69 | 20.59 | 20.62 | 80,947 | -0.05(-0.24%) |
May 17, 2024 | 20.71 | 20.74 | 20.61 | 20.67 | 106,800 | -0.01(-0.05%) |
May 16, 2024 | 20.70 | 20.71 | 20.65 | 20.68 | 134,433 | -0.04(-0.19%) |
May 15, 2024 | 20.65 | 20.73 | 20.64 | 20.72 | 107,310 | +0.10(+0.48%) |
May 14, 2024 | 20.68 | 20.68 | 20.57 | 20.62 | 114,815 | -0.00(-0.02%) |
May 13, 2024 | 20.69 | 20.69 | 20.59 | 20.63 | 79,111 | -0.04(-0.19%) |
May 10, 2024 | 20.64 | 20.69 | 20.60 | 20.67 | 92,356 | -0.02(-0.10%) |
May 09, 2024 | 20.74 | 20.81 | 20.68 | 20.69 | 138,831 | -0.08(-0.38%) |
May 08, 2024 | 20.73 | 20.84 | 20.71 | 20.77 | 88,315 | -0.03(-0.14%) |
May 07, 2024 | 20.76 | 20.85 | 20.70 | 20.80 | 133,586 | +0.14(+0.67%) |
May 06, 2024 | 20.53 | 20.69 | 20.52 | 20.66 | 149,759 | +0.16(+0.78%) |
May 03, 2024 | 20.56 | 20.62 | 20.47 | 20.50 | 254,744 | +0.01(+0.05%) |
May 02, 2024 | 20.50 | 20.52 | 20.43 | 20.49 | 111,427 | -0.01(-0.05%) |