Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.58 | 20.65 | 20.55 | 20.65 | 1,730 | -0.03(-0.13%) |
Jul 18, 2024 | 20.97 | 20.97 | 20.61 | 20.68 | 787 | -0.07(-0.35%) |
Jul 17, 2024 | 20.74 | 20.75 | 20.55 | 20.75 | 2,889 | +0.01(+0.05%) |
Jul 16, 2024 | 20.57 | 20.74 | 20.35 | 20.74 | 2,044 | +0.34(+1.67%) |
Jul 15, 2024 | 20.75 | 20.75 | 20.40 | 20.40 | 3,802 | -0.34(-1.64%) |
Jul 12, 2024 | 20.75 | 20.75 | 20.74 | 20.74 | 1,132 | +0.07(+0.34%) |
Jul 11, 2024 | 20.45 | 20.75 | 20.45 | 20.67 | 3,782 | +0.31(+1.52%) |
Jul 10, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 640 | +0.08(+0.39%) |
Jul 09, 2024 | 20.35 | 20.35 | 20.28 | 20.28 | 1,304 | -0.02(-0.10%) |
Jul 08, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 774 | +0.05(+0.25%) |
Jul 05, 2024 | 20.23 | 20.25 | 20.20 | 20.25 | 1,741 | -0.11(-0.54%) |
Jul 03, 2024 | 20.33 | 20.41 | 20.31 | 20.36 | 2,977 | +0.16(+0.79%) |
Jul 02, 2024 | 20.31 | 20.31 | 20.20 | 20.20 | 4,286 | -0.10(-0.48%) |
Jul 01, 2024 | 20.26 | 20.34 | 20.26 | 20.30 | 2,277 | +0.14(+0.68%) |
Jun 28, 2024 | 20.25 | 20.35 | 20.15 | 20.16 | 4,869 | +0.06(+0.30%) |
Jun 27, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 454 | -0.20(-0.99%) |
Jun 26, 2024 | 20.25 | 20.30 | 20.25 | 20.30 | 572 | +0.07(+0.35%) |
Jun 25, 2024 | 20.33 | 20.33 | 20.01 | 20.23 | 7,019 | +0.03(+0.15%) |
Jun 24, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 265 | +0.00(+0.00%) |
Jun 21, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 443 | +0.29(+1.46%) |
Jun 20, 2024 | 19.93 | 19.93 | 19.91 | 19.91 | 1,097 | -0.09(-0.45%) |
Jun 18, 2024 | 20.01 | 20.01 | 20.00 | 20.00 | 1,231 | +0.03(+0.15%) |
Jun 17, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 429 | -0.13(-0.64%) |
Jun 14, 2024 | 20.09 | 20.10 | 20.00 | 20.10 | 2,795 | -0.10(-0.51%) |
Jun 13, 2024 | 20.26 | 20.26 | 20.20 | 20.20 | 1,716 | -0.06(-0.30%) |
Jun 12, 2024 | 20.09 | 20.38 | 20.09 | 20.26 | 2,413 | +0.32(+1.60%) |
Jun 11, 2024 | 19.95 | 19.95 | 19.93 | 19.94 | 1,714 | -0.18(-0.90%) |
Jun 10, 2024 | 20.26 | 20.33 | 20.12 | 20.12 | 2,752 | -0.23(-1.13%) |
Jun 07, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 174 | -0.05(-0.25%) |
Jun 06, 2024 | 20.42 | 20.42 | 20.22 | 20.40 | 1,031 | +0.09(+0.44%) |
Jun 05, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 732 | -0.07(-0.34%) |
Jun 04, 2024 | 20.25 | 20.42 | 20.20 | 20.38 | 3,141 | -0.04(-0.22%) |
Jun 03, 2024 | 20.20 | 20.50 | 20.20 | 20.43 | 4,574 | +0.18(+0.86%) |
May 31, 2024 | 20.42 | 20.50 | 20.23 | 20.25 | 9,971 | +0.14(+0.70%) |
May 30, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 854 | +0.16(+0.80%) |
May 29, 2024 | 20.00 | 20.01 | 19.83 | 19.95 | 7,231 | -0.12(-0.60%) |
May 28, 2024 | 20.00 | 20.16 | 19.90 | 20.07 | 5,955 | +0.25(+1.26%) |
May 24, 2024 | 20.14 | 20.14 | 19.81 | 19.82 | 2,750 | -0.28(-1.39%) |
May 23, 2024 | 20.25 | 20.25 | 20.10 | 20.10 | 4,751 | -0.23(-1.16%) |
May 22, 2024 | 20.40 | 20.40 | 20.34 | 20.34 | 1,517 | -0.02(-0.12%) |
May 21, 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 1,291 | +0.00(+0.00%) |
May 20, 2024 | 20.36 | 20.45 | 20.36 | 20.36 | 1,171 | -0.09(-0.44%) |
May 17, 2024 | 20.36 | 20.75 | 20.00 | 20.45 | 4,198 | +0.19(+0.94%) |
May 16, 2024 | 20.16 | 20.30 | 20.16 | 20.26 | 2,226 | +0.26(+1.30%) |
May 15, 2024 | 19.87 | 20.07 | 19.75 | 20.00 | 2,870 | +0.00(+0.00%) |
May 14, 2024 | 20.00 | 20.07 | 20.00 | 20.00 | 5,032 | +0.19(+0.95%) |
May 13, 2024 | 19.97 | 20.02 | 19.67 | 19.81 | 4,598 | -0.16(-0.79%) |
May 10, 2024 | 20.06 | 20.06 | 19.97 | 19.97 | 3,158 | -0.21(-1.02%) |
May 09, 2024 | 20.16 | 20.18 | 20.16 | 20.18 | 1,022 | +0.20(+0.99%) |
May 08, 2024 | 20.16 | 20.21 | 19.97 | 19.98 | 2,502 | -0.19(-0.93%) |
May 06, 2024 | 20.17 | 124 | +0.07(+0.34%) | |||
May 03, 2024 | 19.85 | 20.10 | 19.85 | 20.10 | 1,537 | +0.61(+3.13%) |
May 02, 2024 | 19.65 | 19.81 | 19.49 | 19.49 | 709 | -0.06(-0.30%) |