Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 19.88 | 19.95 | 19.77 | 19.91 | 2,306,406 | +0.06(+0.30%) |
Jul 03, 2024 | 19.90 | 20.00 | 19.84 | 19.85 | 1,696,376 | -0.01(-0.05%) |
Jul 02, 2024 | 19.83 | 19.91 | 19.76 | 19.86 | 3,300,126 | +0.08(+0.40%) |
Jul 01, 2024 | 19.95 | 19.99 | 19.66 | 19.78 | 4,105,110 | -0.19(-0.95%) |
Jun 28, 2024 | 19.88 | 20.02 | 19.79 | 19.97 | 3,833,041 | +0.17(+0.86%) |
Jun 27, 2024 | 19.65 | 19.80 | 19.58 | 19.80 | 2,144,818 | +0.19(+0.97%) |
Jun 26, 2024 | 19.54 | 19.67 | 19.48 | 19.61 | 2,877,672 | -0.04(-0.20%) |
Jun 25, 2024 | 19.90 | 19.90 | 19.56 | 19.65 | 2,703,042 | -0.27(-1.34%) |
Jun 24, 2024 | 19.75 | 20.10 | 19.71 | 19.92 | 3,757,462 | +0.18(+0.90%) |
Jun 21, 2024 | 19.74 | 19.77 | 19.60 | 19.74 | 4,150,314 | +0.04(+0.20%) |
Jun 20, 2024 | 19.66 | 19.75 | 19.63 | 19.70 | 2,887,260 | -0.04(-0.20%) |
Jun 18, 2024 | 19.70 | 19.82 | 19.69 | 19.74 | 2,867,743 | +0.05(+0.25%) |
Jun 17, 2024 | 19.65 | 19.78 | 19.55 | 19.69 | 2,823,373 | -0.08(-0.40%) |
Jun 14, 2024 | 19.66 | 19.80 | 19.59 | 19.77 | 1,939,041 | +0.02(+0.10%) |
Jun 13, 2024 | 19.67 | 19.80 | 19.57 | 19.75 | 1,973,247 | +0.11(+0.55%) |
Jun 12, 2024 | 19.90 | 20.01 | 19.60 | 19.64 | 4,299,962 | +0.15(+0.76%) |
Jun 11, 2024 | 19.47 | 19.58 | 19.41 | 19.49 | 2,016,966 | -0.06(-0.30%) |
Jun 10, 2024 | 19.42 | 19.63 | 19.30 | 19.55 | 1,893,089 | +0.04(+0.20%) |
Jun 07, 2024 | 19.42 | 19.56 | 19.37 | 19.51 | 2,078,730 | -0.18(-0.91%) |
Jun 06, 2024 | 19.53 | 19.69 | 19.47 | 19.69 | 2,700,459 | +0.05(+0.25%) |
Jun 05, 2024 | 19.69 | 19.69 | 19.52 | 19.64 | 3,361,701 | -0.04(-0.20%) |
Jun 04, 2024 | 19.45 | 19.75 | 19.45 | 19.68 | 2,871,322 | +0.19(+0.97%) |
Jun 03, 2024 | 19.58 | 19.62 | 19.41 | 19.49 | 3,471,854 | -0.03(-0.15%) |
May 31, 2024 | 19.28 | 19.55 | 19.19 | 19.52 | 3,782,842 | +0.36(+1.86%) |
May 30, 2024 | 18.98 | 19.16 | 18.97 | 19.16 | 2,725,784 | +0.31(+1.63%) |
May 29, 2024 | 18.85 | 18.88 | 18.76 | 18.86 | 2,697,210 | -0.17(-0.88%) |
May 28, 2024 | 19.24 | 19.32 | 19.01 | 19.03 | 3,602,022 | -0.11(-0.57%) |
May 24, 2024 | 19.25 | 19.25 | 19.12 | 19.14 | 2,292,839 | +0.00(+0.00%) |
May 23, 2024 | 19.55 | 19.55 | 19.13 | 19.14 | 3,066,516 | -0.42(-2.13%) |
May 22, 2024 | 19.68 | 19.74 | 19.50 | 19.55 | 2,191,907 | -0.17(-0.85%) |
May 21, 2024 | 19.68 | 19.76 | 19.64 | 19.72 | 2,260,577 | -0.01(-0.05%) |
May 20, 2024 | 19.79 | 19.87 | 19.70 | 19.73 | 2,641,959 | -0.10(-0.50%) |
May 17, 2024 | 19.84 | 19.86 | 19.75 | 19.83 | 1,896,281 | +0.00(+0.00%) |
May 16, 2024 | 19.85 | 19.91 | 19.79 | 19.83 | 2,941,974 | -0.02(-0.10%) |
May 15, 2024 | 19.86 | 19.95 | 19.80 | 19.85 | 2,059,017 | +0.27(+1.37%) |
May 14, 2024 | 19.54 | 19.65 | 19.47 | 19.58 | 2,696,417 | +0.16(+0.82%) |
May 13, 2024 | 19.42 | 19.51 | 19.32 | 19.42 | 1,937,198 | +0.08(+0.41%) |
May 10, 2024 | 19.45 | 19.46 | 19.28 | 19.34 | 2,931,899 | -0.05(-0.26%) |
May 09, 2024 | 19.19 | 19.42 | 19.17 | 19.39 | 2,810,378 | +0.35(+1.82%) |
May 08, 2024 | 19.08 | 19.12 | 18.98 | 19.05 | 2,470,002 | -0.15(-0.77%) |
May 07, 2024 | 19.13 | 19.24 | 19.11 | 19.19 | 3,322,519 | +0.16(+0.83%) |
May 06, 2024 | 19.12 | 19.17 | 18.94 | 19.04 | 3,172,064 | +0.03(+0.16%) |
May 03, 2024 | 19.19 | 19.31 | 18.96 | 19.01 | 4,317,945 | +0.11(+0.58%) |
May 02, 2024 | 18.79 | 18.93 | 18.58 | 18.90 | 5,340,920 | +0.30(+1.60%) |