Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 20.79 | 20.97 | 20.58 | 20.89 | 11,794 | +0.22(+1.06%) |
Jul 17, 2024 | 20.98 | 21.10 | 20.67 | 20.67 | 13,751 | -0.33(-1.57%) |
Jul 16, 2024 | 20.62 | 21.01 | 20.32 | 21.00 | 12,372 | +0.05(+0.24%) |
Jul 15, 2024 | 21.10 | 21.13 | 20.95 | 20.95 | 14,807 | -0.04(-0.19%) |
Jul 12, 2024 | 20.65 | 21.17 | 20.65 | 20.99 | 64,124 | +0.16(+0.77%) |
Jul 11, 2024 | 21.12 | 21.13 | 20.82 | 20.83 | 190,923 | +0.24(+1.17%) |
Jul 10, 2024 | 21.11 | 21.11 | 20.37 | 20.59 | 29,524 | +0.36(+1.78%) |
Jul 09, 2024 | 20.59 | 20.98 | 20.11 | 20.23 | 30,565 | -0.20(-0.97%) |
Jul 08, 2024 | 20.62 | 20.63 | 20.19 | 20.43 | 167,630 | -0.04(-0.18%) |
Jul 05, 2024 | 20.63 | 20.68 | 20.28 | 20.46 | 25,475 | -0.15(-0.72%) |
Jul 03, 2024 | 20.72 | 20.72 | 20.24 | 20.61 | 20,379 | +0.43(+2.15%) |
Jul 02, 2024 | 20.32 | 20.68 | 19.98 | 20.18 | 17,236 | +0.18(+0.90%) |
Jul 01, 2024 | 20.30 | 20.53 | 20.00 | 20.00 | 33,826 | -0.39(-1.92%) |
Jun 28, 2024 | 20.73 | 20.73 | 19.95 | 20.39 | 27,153 | +0.04(+0.20%) |
Jun 27, 2024 | 20.32 | 21.05 | 19.86 | 20.35 | 13,756 | +0.40(+2.01%) |
Jun 26, 2024 | 19.61 | 20.51 | 19.61 | 19.95 | 233,233 | +0.03(+0.15%) |
Jun 25, 2024 | 19.85 | 19.98 | 19.61 | 19.92 | 188,927 | +0.04(+0.20%) |
Jun 24, 2024 | 20.34 | 20.81 | 19.88 | 19.88 | 45,313 | -0.22(-1.09%) |
Jun 21, 2024 | 19.94 | 20.53 | 19.94 | 20.10 | 11,940 | +0.27(+1.36%) |
Jun 20, 2024 | 19.85 | 21.06 | 19.53 | 19.83 | 40,437 | +0.03(+0.15%) |
Jun 18, 2024 | 19.94 | 20.65 | 19.20 | 19.80 | 32,646 | +0.10(+0.51%) |
Jun 17, 2024 | 19.82 | 20.15 | 19.55 | 19.70 | 49,744 | -0.10(-0.51%) |
Jun 14, 2024 | 19.61 | 19.98 | 19.24 | 19.80 | 27,891 | -0.05(-0.25%) |
Jun 13, 2024 | 19.97 | 20.07 | 19.84 | 19.85 | 36,438 | -0.12(-0.60%) |
Jun 12, 2024 | 20.19 | 20.95 | 19.35 | 19.97 | 58,228 | +0.47(+2.41%) |
Jun 11, 2024 | 19.58 | 19.58 | 19.38 | 19.50 | 280,502 | -0.11(-0.54%) |
Jun 10, 2024 | 19.48 | 19.63 | 19.29 | 19.61 | 11,521 | -0.28(-1.43%) |
Jun 07, 2024 | 20.34 | 20.81 | 19.86 | 19.89 | 248,265 | +0.09(+0.45%) |
Jun 06, 2024 | 19.73 | 20.15 | 19.37 | 19.80 | 23,695 | -0.08(-0.40%) |
Jun 05, 2024 | 19.80 | 20.47 | 19.05 | 19.88 | 13,795 | -0.03(-0.14%) |
Jun 04, 2024 | 19.71 | 20.12 | 19.27 | 19.91 | 24,492 | +0.07(+0.34%) |
Jun 03, 2024 | 20.14 | 20.61 | 19.68 | 19.84 | 21,802 | +0.17(+0.86%) |
May 31, 2024 | 19.37 | 19.67 | 19.37 | 19.67 | 16,108 | +0.46(+2.39%) |
May 30, 2024 | 19.61 | 20.02 | 19.21 | 19.21 | 32,143 | +0.31(+1.64%) |
May 29, 2024 | 19.34 | 19.63 | 18.90 | 18.90 | 27,386 | -0.47(-2.44%) |
May 28, 2024 | 19.13 | 19.74 | 19.13 | 19.37 | 19,635 | +0.27(+1.41%) |
May 24, 2024 | 19.25 | 19.71 | 18.94 | 19.10 | 21,900 | -0.44(-2.24%) |
May 23, 2024 | 19.92 | 20.04 | 19.17 | 19.54 | 23,416 | +0.24(+1.24%) |
May 22, 2024 | 19.48 | 19.85 | 19.23 | 19.30 | 22,731 | -0.03(-0.16%) |
May 21, 2024 | 19.03 | 19.92 | 19.03 | 19.33 | 9,350 | -0.07(-0.36%) |
May 20, 2024 | 19.32 | 19.76 | 19.25 | 19.40 | 16,759 | -0.13(-0.69%) |
May 17, 2024 | 19.62 | 19.85 | 19.36 | 19.53 | 15,071 | -0.06(-0.29%) |
May 16, 2024 | 19.78 | 19.99 | 19.46 | 19.59 | 12,646 | -0.20(-1.01%) |
May 15, 2024 | 19.66 | 19.94 | 19.40 | 19.79 | 17,038 | +0.03(+0.15%) |
May 14, 2024 | 19.61 | 19.86 | 19.46 | 19.76 | 50,078 | +0.64(+3.35%) |
May 13, 2024 | 19.22 | 19.66 | 18.78 | 19.12 | 21,065 | +0.41(+2.19%) |
May 10, 2024 | 18.58 | 19.03 | 18.58 | 18.71 | 12,584 | +0.06(+0.32%) |
May 09, 2024 | 18.69 | 18.95 | 18.34 | 18.65 | 25,844 | -0.12(-0.61%) |
May 08, 2024 | 18.71 | 19.00 | 18.43 | 18.77 | 19,372 | +0.16(+0.89%) |
May 07, 2024 | 18.40 | 19.00 | 18.40 | 18.60 | 16,702 | -0.28(-1.48%) |
May 06, 2024 | 19.39 | 19.39 | 18.06 | 18.88 | 18,499 | +0.01(+0.05%) |
May 03, 2024 | 18.64 | 19.00 | 18.27 | 18.87 | 40,360 | -0.51(-2.63%) |
May 02, 2024 | 19.29 | 19.38 | 18.88 | 19.38 | 19,178 | +0.83(+4.50%) |