Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 19.95 | 20.26 | 19.95 | 20.15 | 93,282 | +0.15(+0.75%) |
Jul 22, 2024 | 19.96 | 20.02 | 19.77 | 20.00 | 144,144 | +0.17(+0.86%) |
Jul 19, 2024 | 19.80 | 19.90 | 19.74 | 19.83 | 80,560 | +0.00(+0.00%) |
Jul 18, 2024 | 20.24 | 20.31 | 19.73 | 19.83 | 269,229 | -0.40(-1.98%) |
Jul 17, 2024 | 20.25 | 20.44 | 20.10 | 20.23 | 216,384 | -0.28(-1.37%) |
Jul 16, 2024 | 20.19 | 20.52 | 20.19 | 20.51 | 240,436 | +0.39(+1.94%) |
Jul 15, 2024 | 20.00 | 20.23 | 19.95 | 20.12 | 135,067 | +0.14(+0.70%) |
Jul 12, 2024 | 19.72 | 20.01 | 19.72 | 19.98 | 157,534 | +0.26(+1.32%) |
Jul 11, 2024 | 19.60 | 19.88 | 19.60 | 19.72 | 163,055 | +0.27(+1.39%) |
Jul 10, 2024 | 19.49 | 19.50 | 19.24 | 19.45 | 241,957 | +0.00(+0.00%) |
Jul 09, 2024 | 19.70 | 19.70 | 19.36 | 19.45 | 257,126 | -0.28(-1.42%) |
Jul 08, 2024 | 19.84 | 19.84 | 19.67 | 19.73 | 101,534 | -0.11(-0.55%) |
Jul 05, 2024 | 19.75 | 19.93 | 19.71 | 19.84 | 133,727 | +0.07(+0.35%) |
Jul 03, 2024 | 19.75 | 19.87 | 19.71 | 19.77 | 126,676 | -0.01(-0.05%) |
Jul 02, 2024 | 19.68 | 19.83 | 19.65 | 19.78 | 321,963 | +0.05(+0.25%) |
Jul 01, 2024 | 19.71 | 19.74 | 19.55 | 19.73 | 105,063 | +0.07(+0.36%) |
Jun 28, 2024 | 19.61 | 19.72 | 19.59 | 19.66 | 84,695 | +0.12(+0.61%) |
Jun 27, 2024 | 19.10 | 19.55 | 19.09 | 19.54 | 246,558 | +0.42(+2.20%) |
Jun 26, 2024 | 18.95 | 19.15 | 18.94 | 19.12 | 520,697 | +0.10(+0.53%) |
Jun 25, 2024 | 19.06 | 19.08 | 18.95 | 19.02 | 815,097 | -0.07(-0.37%) |
Jun 24, 2024 | 19.15 | 19.25 | 19.07 | 19.09 | 457,476 | -0.14(-0.73%) |
Jun 21, 2024 | 18.91 | 19.23 | 18.85 | 19.23 | 219,985 | +0.28(+1.48%) |
Jun 20, 2024 | 18.89 | 18.96 | 18.80 | 18.95 | 232,869 | +0.06(+0.32%) |
Jun 18, 2024 | 19.10 | 19.14 | 18.88 | 18.89 | 297,182 | -0.29(-1.51%) |
Jun 17, 2024 | 19.13 | 19.23 | 18.99 | 19.18 | 153,626 | -0.04(-0.21%) |
Jun 14, 2024 | 19.18 | 19.26 | 19.13 | 19.22 | 286,261 | -0.04(-0.21%) |
Jun 13, 2024 | 19.77 | 19.80 | 19.26 | 19.26 | 218,445 | -0.49(-2.48%) |
Jun 12, 2024 | 19.90 | 20.06 | 19.74 | 19.75 | 321,102 | +0.11(+0.56%) |
Jun 11, 2024 | 19.53 | 19.66 | 19.46 | 19.64 | 128,867 | +0.03(+0.15%) |
Jun 10, 2024 | 19.42 | 19.64 | 19.41 | 19.61 | 200,691 | +0.09(+0.46%) |
Jun 07, 2024 | 19.54 | 19.66 | 19.45 | 19.52 | 158,677 | -0.17(-0.86%) |
Jun 06, 2024 | 19.54 | 19.75 | 19.54 | 19.69 | 153,137 | +0.10(+0.51%) |
Jun 05, 2024 | 19.50 | 19.59 | 19.36 | 19.59 | 178,458 | +0.18(+0.93%) |
Jun 04, 2024 | 19.34 | 19.50 | 19.33 | 19.41 | 277,098 | -0.04(-0.21%) |
Jun 03, 2024 | 19.61 | 19.66 | 19.34 | 19.45 | 186,564 | -0.05(-0.26%) |
May 31, 2024 | 19.58 | 19.59 | 19.15 | 19.50 | 256,904 | +0.07(+0.36%) |
May 30, 2024 | 19.56 | 19.62 | 19.36 | 19.43 | 249,991 | -0.30(-1.52%) |
May 29, 2024 | 19.62 | 19.84 | 19.60 | 19.73 | 242,104 | -0.07(-0.35%) |
May 28, 2024 | 19.98 | 20.00 | 19.73 | 19.80 | 146,293 | -0.13(-0.65%) |
May 24, 2024 | 20.00 | 20.07 | 19.87 | 19.93 | 200,942 | -0.15(-0.75%) |
May 23, 2024 | 20.58 | 20.61 | 20.00 | 20.08 | 169,964 | -0.36(-1.76%) |
May 22, 2024 | 20.53 | 20.62 | 20.36 | 20.44 | 87,810 | -0.14(-0.68%) |
May 21, 2024 | 20.63 | 20.69 | 20.52 | 20.58 | 69,914 | -0.22(-1.06%) |
May 20, 2024 | 20.58 | 20.80 | 20.57 | 20.80 | 104,228 | +0.32(+1.56%) |
May 17, 2024 | 20.52 | 20.55 | 20.42 | 20.48 | 69,165 | -0.07(-0.34%) |
May 16, 2024 | 20.51 | 20.59 | 20.47 | 20.55 | 97,574 | -0.03(-0.15%) |
May 15, 2024 | 20.50 | 20.59 | 20.39 | 20.58 | 130,313 | +0.25(+1.23%) |
May 14, 2024 | 20.17 | 20.40 | 20.17 | 20.33 | 99,650 | +0.22(+1.09%) |
May 13, 2024 | 19.97 | 20.15 | 19.97 | 20.11 | 122,562 | +0.26(+1.31%) |
May 10, 2024 | 19.94 | 20.01 | 19.79 | 19.85 | 91,138 | -0.07(-0.35%) |
May 09, 2024 | 19.93 | 19.94 | 19.84 | 19.92 | 103,426 | +0.07(+0.35%) |
May 08, 2024 | 20.05 | 20.08 | 19.82 | 19.85 | 116,520 | -0.55(-2.70%) |
May 07, 2024 | 20.29 | 20.49 | 20.24 | 20.40 | 108,297 | -0.05(-0.24%) |
May 06, 2024 | 20.30 | 20.45 | 20.30 | 20.45 | 106,450 | +0.17(+0.84%) |
May 03, 2024 | 20.53 | 20.58 | 20.20 | 20.28 | 225,650 | +0.11(+0.55%) |
May 02, 2024 | 20.11 | 20.18 | 19.83 | 20.17 | 239,905 | -0.21(-1.03%) |