Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 20.20 | 20.22 | 20.18 | 20.18 | 2,089 | +0.05(+0.27%) |
Jul 26, 2024 | 20.14 | 20.14 | 20.13 | 20.13 | 640 | +0.05(+0.25%) |
Jul 25, 2024 | 20.09 | 20.12 | 20.08 | 20.08 | 5,215 | -0.01(-0.05%) |
Jul 24, 2024 | 20.14 | 20.14 | 20.09 | 20.09 | 4,226 | -0.07(-0.37%) |
Jul 23, 2024 | 20.19 | 20.19 | 20.16 | 20.16 | 1,134 | +0.02(+0.12%) |
Jul 22, 2024 | 20.12 | 20.14 | 20.11 | 20.14 | 1,814 | -0.00(-0.02%) |
Jul 19, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 1,469 | -0.07(-0.34%) |
Jul 18, 2024 | 20.23 | 20.23 | 20.21 | 20.21 | 670 | -0.07(-0.32%) |
Jul 17, 2024 | 20.26 | 20.33 | 20.26 | 20.28 | 3,659 | +0.01(+0.05%) |
Jul 16, 2024 | 20.25 | 20.27 | 20.24 | 20.27 | 6,126 | +0.05(+0.27%) |
Jul 15, 2024 | 20.22 | 20.25 | 20.21 | 20.21 | 13,031 | -0.05(-0.27%) |
Jul 12, 2024 | 20.26 | 20.28 | 20.22 | 20.27 | 5,001 | +0.04(+0.20%) |
Jul 11, 2024 | 20.15 | 20.30 | 20.15 | 20.23 | 14,304 | +0.13(+0.66%) |
Jul 10, 2024 | 20.09 | 20.11 | 20.08 | 20.10 | 3,675 | +0.04(+0.19%) |
Jul 09, 2024 | 20.04 | 20.07 | 20.00 | 20.06 | 6,475 | -0.02(-0.08%) |
Jul 08, 2024 | 20.03 | 20.07 | 20.03 | 20.07 | 1,702 | +0.00(+0.02%) |
Jul 05, 2024 | 19.99 | 20.09 | 19.99 | 20.07 | 8,320 | +0.11(+0.57%) |
Jul 03, 2024 | 19.82 | 19.96 | 19.82 | 19.96 | 19,672 | +0.19(+0.96%) |
Jul 02, 2024 | 19.75 | 19.80 | 19.75 | 19.77 | 7,163 | +0.10(+0.51%) |
Jul 01, 2024 | 19.84 | 19.84 | 19.66 | 19.66 | 16,732 | -0.28(-1.38%) |
Jun 28, 2024 | 20.08 | 20.08 | 19.94 | 19.94 | 1,682 | -0.12(-0.62%) |
Jun 27, 2024 | 20.05 | 20.07 | 20.05 | 20.07 | 4,353 | +0.03(+0.15%) |
Jun 26, 2024 | 20.06 | 20.06 | 20.02 | 20.04 | 1,753 | -0.09(-0.47%) |
Jun 25, 2024 | 20.06 | 20.16 | 20.06 | 20.13 | 2,564 | -0.04(-0.17%) |
Jun 24, 2024 | 20.17 | 20.17 | 20.16 | 20.16 | 1,273 | +0.04(+0.20%) |
Jun 21, 2024 | 20.17 | 20.18 | 20.10 | 20.12 | 3,359 | +0.02(+0.10%) |
Jun 20, 2024 | 20.07 | 20.13 | 20.07 | 20.11 | 4,123 | -0.03(-0.14%) |
Jun 18, 2024 | 20.13 | 20.15 | 20.10 | 20.13 | 3,091 | +0.06(+0.32%) |
Jun 17, 2024 | 20.07 | 20.11 | 20.02 | 20.07 | 5,710 | -0.07(-0.35%) |
Jun 14, 2024 | 20.12 | 20.14 | 20.12 | 20.14 | 8,844 | +0.05(+0.25%) |
Jun 13, 2024 | 20.05 | 20.09 | 20.05 | 20.09 | 804 | +0.11(+0.53%) |
Jun 12, 2024 | 20.07 | 20.07 | 19.98 | 19.98 | 5,014 | +0.11(+0.58%) |
Jun 11, 2024 | 19.75 | 19.90 | 19.75 | 19.87 | 5,350 | +0.09(+0.43%) |
Jun 10, 2024 | 19.79 | 19.80 | 19.75 | 19.79 | 4,074 | -0.05(-0.25%) |
Jun 07, 2024 | 19.92 | 19.92 | 19.84 | 19.84 | 6,877 | -0.22(-1.11%) |
Jun 06, 2024 | 20.07 | 20.12 | 20.03 | 20.06 | 10,644 | -0.04(-0.21%) |
Jun 05, 2024 | 20.07 | 20.11 | 20.03 | 20.10 | 2,691 | +0.07(+0.35%) |
Jun 04, 2024 | 19.97 | 20.05 | 19.97 | 20.03 | 5,464 | +0.10(+0.51%) |
Jun 03, 2024 | 19.85 | 19.95 | 19.85 | 19.93 | 14,562 | +0.12(+0.62%) |
May 31, 2024 | 19.76 | 19.82 | 19.76 | 19.81 | 5,652 | +0.09(+0.46%) |
May 30, 2024 | 19.64 | 19.72 | 19.64 | 19.72 | 11,817 | +0.12(+0.61%) |
May 29, 2024 | 19.62 | 19.62 | 19.56 | 19.60 | 2,188 | -0.09(-0.48%) |
May 28, 2024 | 19.81 | 19.81 | 19.67 | 19.69 | 9,961 | -0.11(-0.58%) |
May 24, 2024 | 19.75 | 19.82 | 19.75 | 19.81 | 2,689 | +0.02(+0.12%) |
May 23, 2024 | 19.84 | 19.84 | 19.75 | 19.78 | 3,371 | -0.08(-0.41%) |
May 22, 2024 | 19.86 | 19.89 | 19.86 | 19.86 | 4,817 | -0.02(-0.12%) |
May 21, 2024 | 19.89 | 19.91 | 19.87 | 19.89 | 24,936 | +0.03(+0.13%) |
May 20, 2024 | 19.91 | 19.91 | 19.85 | 19.86 | 10,444 | -0.03(-0.17%) |
May 17, 2024 | 19.94 | 19.94 | 19.89 | 19.89 | 6,700 | -0.06(-0.29%) |
May 16, 2024 | 20.01 | 20.02 | 19.95 | 19.95 | 23,536 | -0.06(-0.31%) |
May 15, 2024 | 19.95 | 20.02 | 19.95 | 20.02 | 10,800 | +0.19(+0.97%) |
May 14, 2024 | 19.76 | 19.85 | 19.76 | 19.82 | 5,369 | +0.09(+0.46%) |
May 13, 2024 | 19.76 | 19.80 | 19.73 | 19.73 | 6,237 | +0.00(+0.02%) |
May 10, 2024 | 19.72 | 19.76 | 19.72 | 19.73 | 3,354 | -0.06(-0.31%) |
May 09, 2024 | 19.72 | 19.79 | 19.72 | 19.79 | 2,685 | +0.02(+0.12%) |
May 08, 2024 | 19.78 | 19.79 | 19.75 | 19.76 | 12,255 | -0.06(-0.31%) |
May 07, 2024 | 19.78 | 19.85 | 19.78 | 19.83 | 16,182 | +0.07(+0.35%) |
May 06, 2024 | 19.75 | 19.77 | 19.74 | 19.76 | 21,592 | +0.03(+0.18%) |
May 03, 2024 | 19.71 | 19.73 | 19.67 | 19.72 | 10,961 | +0.16(+0.82%) |
May 02, 2024 | 19.46 | 19.58 | 19.46 | 19.56 | 34,174 | +0.11(+0.56%) |