Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 19.95 | 20.07 | 19.89 | 19.96 | 143,076 | -0.08(-0.40%) |
Jul 08, 2024 | 20.11 | 20.18 | 20.00 | 20.04 | 118,200 | +0.09(+0.45%) |
Jul 05, 2024 | 20.27 | 20.27 | 19.91 | 19.95 | 158,132 | -0.34(-1.68%) |
Jul 03, 2024 | 20.34 | 20.44 | 20.29 | 20.29 | 243,985 | -0.05(-0.25%) |
Jul 02, 2024 | 20.24 | 20.36 | 20.24 | 20.34 | 184,985 | +0.09(+0.44%) |
Jul 01, 2024 | 20.44 | 20.45 | 20.15 | 20.25 | 176,660 | -0.12(-0.60%) |
Jun 28, 2024 | 20.28 | 20.41 | 20.21 | 20.37 | 201,353 | +0.24(+1.20%) |
Jun 27, 2024 | 20.07 | 20.14 | 19.99 | 20.13 | 104,504 | +0.07(+0.35%) |
Jun 26, 2024 | 19.81 | 20.06 | 19.81 | 20.06 | 147,380 | +0.11(+0.57%) |
Jun 25, 2024 | 20.07 | 20.07 | 19.91 | 19.95 | 153,276 | -0.20(-1.01%) |
Jun 24, 2024 | 20.07 | 20.26 | 20.06 | 20.15 | 274,118 | +0.17(+0.86%) |
Jun 21, 2024 | 19.88 | 20.03 | 19.79 | 19.98 | 228,431 | +0.01(+0.06%) |
Jun 20, 2024 | 19.96 | 20.09 | 19.89 | 19.96 | 216,748 | -0.03(-0.14%) |
Jun 18, 2024 | 19.95 | 20.10 | 19.95 | 19.99 | 194,291 | +0.03(+0.15%) |
Jun 17, 2024 | 19.77 | 19.98 | 19.66 | 19.96 | 212,976 | +0.16(+0.79%) |
Jun 14, 2024 | 19.85 | 19.85 | 19.75 | 19.81 | 253,410 | -0.35(-1.75%) |
Jun 13, 2024 | 20.41 | 20.42 | 20.04 | 20.16 | 78,619 | -0.31(-1.51%) |
Jun 12, 2024 | 20.73 | 20.85 | 20.41 | 20.47 | 168,409 | +0.28(+1.39%) |
Jun 11, 2024 | 20.10 | 20.24 | 20.05 | 20.19 | 124,006 | -0.15(-0.74%) |
Jun 10, 2024 | 20.25 | 20.36 | 20.15 | 20.34 | 100,401 | -0.06(-0.32%) |
Jun 07, 2024 | 20.42 | 20.52 | 20.34 | 20.40 | 185,926 | -0.20(-0.95%) |
Jun 06, 2024 | 20.68 | 20.70 | 20.54 | 20.60 | 248,029 | -0.15(-0.72%) |
Jun 05, 2024 | 20.66 | 20.76 | 20.52 | 20.75 | 168,597 | +0.18(+0.88%) |
Jun 04, 2024 | 20.80 | 20.80 | 20.55 | 20.57 | 180,721 | -0.39(-1.86%) |
Jun 03, 2024 | 21.20 | 21.20 | 20.88 | 20.96 | 156,996 | -0.06(-0.30%) |
May 31, 2024 | 20.90 | 21.05 | 20.85 | 21.02 | 107,980 | +0.25(+1.22%) |
May 30, 2024 | 20.62 | 20.81 | 20.62 | 20.77 | 113,789 | +0.30(+1.47%) |
May 29, 2024 | 20.51 | 20.58 | 20.46 | 20.47 | 169,314 | -0.33(-1.59%) |
May 28, 2024 | 20.90 | 20.93 | 20.72 | 20.80 | 124,357 | -0.02(-0.10%) |
May 24, 2024 | 20.75 | 20.82 | 20.72 | 20.82 | 148,977 | +0.21(+1.02%) |
May 23, 2024 | 21.00 | 21.00 | 20.51 | 20.61 | 127,849 | -0.31(-1.48%) |
May 22, 2024 | 20.96 | 21.04 | 20.82 | 20.92 | 150,944 | -0.20(-0.95%) |
May 21, 2024 | 21.05 | 21.12 | 21.05 | 21.12 | 111,308 | +0.04(+0.19%) |
May 20, 2024 | 21.19 | 21.32 | 21.08 | 21.08 | 97,133 | -0.15(-0.71%) |
May 17, 2024 | 21.16 | 21.26 | 21.11 | 21.23 | 179,316 | +0.08(+0.37%) |
May 16, 2024 | 21.14 | 21.18 | 21.07 | 21.15 | 142,475 | +0.00(+0.01%) |
May 15, 2024 | 21.24 | 21.24 | 21.07 | 21.15 | 117,477 | +0.11(+0.52%) |
May 14, 2024 | 21.10 | 21.16 | 20.98 | 21.04 | 143,842 | +0.15(+0.72%) |
May 13, 2024 | 21.06 | 21.11 | 20.89 | 20.89 | 197,297 | -0.01(-0.05%) |
May 10, 2024 | 21.07 | 21.07 | 20.80 | 20.90 | 110,754 | -0.11(-0.50%) |
May 09, 2024 | 20.72 | 21.02 | 20.68 | 21.01 | 280,435 | +0.30(+1.43%) |
May 08, 2024 | 20.47 | 20.72 | 20.47 | 20.71 | 164,496 | +0.02(+0.09%) |
May 07, 2024 | 20.74 | 20.85 | 20.68 | 20.69 | 123,612 | -0.04(-0.19%) |
May 06, 2024 | 20.68 | 20.80 | 20.68 | 20.73 | 100,059 | +0.16(+0.79%) |
May 03, 2024 | 20.78 | 20.79 | 20.51 | 20.57 | 147,326 | +0.09(+0.44%) |
May 02, 2024 | 20.32 | 20.51 | 20.25 | 20.48 | 158,923 | +0.43(+2.15%) |