Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 19.55 | 19.77 | 19.55 | 19.77 | 165,698 | +0.25(+1.28%) |
Jul 09, 2024 | 19.42 | 19.58 | 19.36 | 19.52 | 199,531 | +0.07(+0.36%) |
Jul 08, 2024 | 19.43 | 19.56 | 19.39 | 19.45 | 157,078 | +0.05(+0.26%) |
Jul 05, 2024 | 19.48 | 19.51 | 19.34 | 19.40 | 214,294 | -0.08(-0.41%) |
Jul 03, 2024 | 19.58 | 19.64 | 19.47 | 19.48 | 309,077 | -0.07(-0.36%) |
Jul 02, 2024 | 19.49 | 19.56 | 19.47 | 19.55 | 179,553 | +0.05(+0.26%) |
Jul 01, 2024 | 19.68 | 19.82 | 19.48 | 19.50 | 231,256 | -0.14(-0.71%) |
Jun 28, 2024 | 19.56 | 19.71 | 19.52 | 19.64 | 190,844 | +0.19(+0.98%) |
Jun 27, 2024 | 19.43 | 19.45 | 19.33 | 19.45 | 183,654 | -0.12(-0.61%) |
Jun 26, 2024 | 19.56 | 19.60 | 19.47 | 19.57 | 242,072 | -0.05(-0.25%) |
Jun 25, 2024 | 19.84 | 19.84 | 19.60 | 19.62 | 289,487 | -0.23(-1.16%) |
Jun 24, 2024 | 19.65 | 19.91 | 19.62 | 19.85 | 192,811 | +0.24(+1.23%) |
Jun 21, 2024 | 19.62 | 19.66 | 19.53 | 19.61 | 109,080 | +0.00(+0.00%) |
Jun 20, 2024 | 19.58 | 19.69 | 19.51 | 19.61 | 213,316 | +0.04(+0.20%) |
Jun 18, 2024 | 19.47 | 19.63 | 19.47 | 19.57 | 172,041 | +0.07(+0.36%) |
Jun 17, 2024 | 19.41 | 19.52 | 19.31 | 19.50 | 237,796 | +0.06(+0.31%) |
Jun 14, 2024 | 19.52 | 19.52 | 19.28 | 19.44 | 189,122 | -0.15(-0.76%) |
Jun 13, 2024 | 19.69 | 19.73 | 19.49 | 19.59 | 233,229 | -0.08(-0.41%) |
Jun 12, 2024 | 19.87 | 19.93 | 19.60 | 19.67 | 606,312 | +0.07(+0.36%) |
Jun 11, 2024 | 19.58 | 19.62 | 19.44 | 19.60 | 111,765 | -0.05(-0.25%) |
Jun 10, 2024 | 19.70 | 19.73 | 19.52 | 19.65 | 178,575 | -0.12(-0.61%) |
Jun 07, 2024 | 19.76 | 19.88 | 19.69 | 19.77 | 192,867 | -0.07(-0.35%) |
Jun 06, 2024 | 19.91 | 19.98 | 19.81 | 19.84 | 235,314 | -0.10(-0.50%) |
Jun 05, 2024 | 20.11 | 20.11 | 19.89 | 19.94 | 304,351 | -0.07(-0.35%) |
Jun 04, 2024 | 19.98 | 20.07 | 19.92 | 20.01 | 134,483 | -0.08(-0.40%) |
Jun 03, 2024 | 20.16 | 20.20 | 20.01 | 20.09 | 234,972 | -0.04(-0.20%) |
May 31, 2024 | 19.77 | 20.14 | 19.75 | 20.13 | 199,572 | +0.40(+2.02%) |
May 30, 2024 | 19.49 | 19.74 | 19.48 | 19.73 | 169,276 | +0.36(+1.85%) |
May 29, 2024 | 19.51 | 19.51 | 19.33 | 19.37 | 176,241 | -0.30(-1.52%) |
May 28, 2024 | 19.86 | 19.90 | 19.62 | 19.67 | 186,689 | -0.14(-0.70%) |
May 24, 2024 | 19.87 | 19.90 | 19.74 | 19.81 | 185,927 | +0.04(+0.20%) |
May 23, 2024 | 20.20 | 20.20 | 19.72 | 19.77 | 221,227 | -0.44(-2.17%) |
May 22, 2024 | 20.30 | 20.32 | 20.17 | 20.21 | 123,473 | -0.14(-0.69%) |
May 21, 2024 | 20.37 | 20.43 | 20.30 | 20.35 | 126,577 | -0.04(-0.20%) |
May 20, 2024 | 20.49 | 20.55 | 20.38 | 20.39 | 155,372 | -0.12(-0.60%) |
May 17, 2024 | 20.49 | 20.55 | 20.45 | 20.51 | 117,290 | +0.00(+0.00%) |
May 16, 2024 | 20.42 | 20.55 | 20.40 | 20.51 | 168,793 | +0.04(+0.19%) |
May 15, 2024 | 20.53 | 20.61 | 20.41 | 20.47 | 134,482 | +0.05(+0.24%) |
May 14, 2024 | 20.46 | 20.58 | 20.36 | 20.42 | 199,206 | +0.03(+0.15%) |
May 13, 2024 | 20.38 | 20.55 | 20.37 | 20.39 | 202,497 | +0.06(+0.29%) |
May 10, 2024 | 20.34 | 20.37 | 20.26 | 20.33 | 236,206 | +0.02(+0.10%) |
May 09, 2024 | 20.05 | 20.32 | 20.02 | 20.31 | 256,075 | +0.25(+1.24%) |
May 08, 2024 | 19.91 | 20.09 | 19.88 | 20.06 | 121,222 | +0.06(+0.30%) |
May 07, 2024 | 20.09 | 20.15 | 20.00 | 20.00 | 216,224 | -0.03(-0.15%) |
May 06, 2024 | 20.05 | 20.13 | 20.00 | 20.03 | 235,751 | +0.08(+0.40%) |
May 03, 2024 | 20.06 | 20.13 | 19.87 | 19.95 | 159,945 | +0.04(+0.20%) |
May 02, 2024 | 19.88 | 19.96 | 19.79 | 19.91 | 124,796 | +0.10(+0.50%) |