Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 20.86 | 20.98 | 20.86 | 20.97 | 753 | +0.33(+1.61%) |
Jul 15, 2024 | 20.73 | 20.73 | 20.64 | 20.64 | 109 | +0.07(+0.36%) |
Jul 12, 2024 | 20.61 | 20.61 | 20.56 | 20.56 | 257 | +0.10(+0.49%) |
Jul 11, 2024 | 20.42 | 20.46 | 20.42 | 20.46 | 244 | +0.26(+1.29%) |
Jul 10, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 7 | +0.16(+0.79%) |
Jul 09, 2024 | 19.94 | 20.04 | 19.94 | 20.04 | 423 | +0.05(+0.25%) |
Jul 08, 2024 | 20.01 | 20.01 | 19.99 | 19.99 | 223 | +0.02(+0.12%) |
Jul 05, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 100 | -0.03(-0.16%) |
Jul 03, 2024 | 20.04 | 20.04 | 20.00 | 20.00 | 110 | +0.02(+0.10%) |
Jul 02, 2024 | 19.90 | 19.98 | 19.90 | 19.98 | 111 | +0.08(+0.38%) |
Jul 01, 2024 | 20.07 | 20.07 | 19.90 | 19.90 | 115 | -0.13(-0.63%) |
Jun 28, 2024 | 20.09 | 20.09 | 19.97 | 20.03 | 4,403 | +0.04(+0.22%) |
Jun 27, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 98 | -0.03(-0.17%) |
Jun 26, 2024 | 19.94 | 20.02 | 19.94 | 20.02 | 481 | -0.11(-0.56%) |
Jun 25, 2024 | 20.16 | 20.16 | 20.10 | 20.13 | 100,504 | -0.17(-0.86%) |
Jun 24, 2024 | 20.37 | 20.37 | 20.30 | 20.30 | 103 | +0.15(+0.76%) |
Jun 21, 2024 | 20.16 | 20.16 | 20.15 | 20.15 | 105 | -0.01(-0.05%) |
Jun 20, 2024 | 20.12 | 20.16 | 20.12 | 20.16 | 50,244 | +0.11(+0.55%) |
Jun 18, 2024 | 20.04 | 20.05 | 20.04 | 20.05 | 109 | +0.06(+0.28%) |
Jun 17, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 69 | +0.12(+0.61%) |
Jun 14, 2024 | 19.86 | 19.87 | 19.84 | 19.87 | 75,315 | -0.12(-0.59%) |
Jun 13, 2024 | 19.88 | 19.99 | 19.88 | 19.99 | 107 | -0.04(-0.22%) |
Jun 12, 2024 | 20.15 | 20.15 | 20.03 | 20.03 | 109 | +0.04(+0.18%) |
Jun 11, 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 215 | -0.16(-0.78%) |
Jun 10, 2024 | 20.13 | 20.16 | 20.13 | 20.16 | 114 | +0.00(+0.00%) |
Jun 07, 2024 | 20.26 | 20.26 | 20.16 | 20.16 | 156 | +0.01(+0.04%) |
Jun 06, 2024 | 20.17 | 20.17 | 20.15 | 20.15 | 104 | +0.01(+0.04%) |
Jun 05, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 38 | +0.03(+0.15%) |
Jun 04, 2024 | 20.12 | 20.12 | 20.09 | 20.11 | 50,254 | -0.00(-0.00%) |
Jun 03, 2024 | 20.17 | 20.17 | 20.11 | 20.11 | 169 | -0.23(-1.12%) |
May 31, 2024 | 20.07 | 20.34 | 20.07 | 20.34 | 134 | +0.33(+1.67%) |
May 30, 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 6,463 | +0.12(+0.59%) |
May 29, 2024 | 19.91 | 19.91 | 19.89 | 19.89 | 122 | -0.24(-1.21%) |
May 28, 2024 | 20.21 | 20.21 | 20.13 | 20.13 | 154 | -0.12(-0.61%) |
May 24, 2024 | 20.27 | 20.27 | 20.22 | 20.25 | 100,589 | +0.04(+0.20%) |
May 23, 2024 | 20.36 | 20.36 | 20.21 | 20.21 | 279 | -0.29(-1.41%) |
May 22, 2024 | 20.54 | 20.54 | 20.50 | 20.50 | 108 | -0.07(-0.33%) |
May 21, 2024 | 20.56 | 20.57 | 20.53 | 20.57 | 25,231 | +0.01(+0.04%) |
May 20, 2024 | 20.66 | 20.66 | 20.56 | 20.56 | 110 | -0.13(-0.61%) |
May 17, 2024 | 20.64 | 20.69 | 20.64 | 20.69 | 25,597 | +0.04(+0.21%) |
May 16, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 330 | +0.00(+0.01%) |
May 15, 2024 | 20.65 | 20.65 | 20.62 | 20.64 | 646 | +0.12(+0.61%) |
May 14, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 107 | +0.07(+0.34%) |
May 13, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 1,839 | -0.02(-0.11%) |
May 10, 2024 | 20.50 | 20.50 | 20.47 | 20.47 | 603 | +0.05(+0.24%) |
May 09, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 130 | +0.20(+0.98%) |
May 08, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 1 | +0.04(+0.18%) |
May 07, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 6 | +0.11(+0.53%) |
May 06, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 8 | +0.07(+0.37%) |
May 03, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 100 | +0.14(+0.72%) |
May 02, 2024 | 19.80 | 19.92 | 19.80 | 19.87 | 4,819 | -0.05(-0.24%) |