Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 19.99 | 19.99 | 19.50 | 19.78 | 36,526 | -0.04(-0.20%) |
Jul 09, 2024 | 19.75 | 20.05 | 19.72 | 19.82 | 15,359 | +0.10(+0.51%) |
Jul 08, 2024 | 19.70 | 19.79 | 19.60 | 19.72 | 18,084 | +0.03(+0.15%) |
Jul 05, 2024 | 19.66 | 19.77 | 19.55 | 19.69 | 22,421 | -0.02(-0.10%) |
Jul 03, 2024 | 19.89 | 19.89 | 19.71 | 19.71 | 13,253 | -0.02(-0.10%) |
Jul 02, 2024 | 19.92 | 19.95 | 19.61 | 19.73 | 23,555 | -0.10(-0.50%) |
Jul 01, 2024 | 20.02 | 20.02 | 19.78 | 19.83 | 23,878 | -0.02(-0.10%) |
Jun 28, 2024 | 20.18 | 20.20 | 19.81 | 19.85 | 28,854 | -0.06(-0.30%) |
Jun 27, 2024 | 20.30 | 20.35 | 19.86 | 19.91 | 16,361 | -0.20(-0.99%) |
Jun 26, 2024 | 20.15 | 20.27 | 19.99 | 20.11 | 20,345 | +0.05(+0.25%) |
Jun 25, 2024 | 20.50 | 20.50 | 20.03 | 20.06 | 17,695 | -0.49(-2.38%) |
Jun 24, 2024 | 20.39 | 20.55 | 20.12 | 20.55 | 64,684 | +0.05(+0.24%) |
Jun 21, 2024 | 19.87 | 20.57 | 19.70 | 20.50 | 137,256 | +0.46(+2.30%) |
Jun 20, 2024 | 19.90 | 20.36 | 19.90 | 20.04 | 30,288 | -0.01(-0.05%) |
Jun 18, 2024 | 20.11 | 20.39 | 19.89 | 20.05 | 26,601 | -0.10(-0.50%) |
Jun 17, 2024 | 20.21 | 20.35 | 19.89 | 20.15 | 19,622 | -0.06(-0.30%) |
Jun 14, 2024 | 20.21 | 20.38 | 20.00 | 20.21 | 20,214 | +0.22(+1.10%) |
Jun 13, 2024 | 20.00 | 20.16 | 19.87 | 19.99 | 32,704 | +0.03(+0.15%) |
Jun 12, 2024 | 20.39 | 20.39 | 19.77 | 19.96 | 29,469 | -0.16(-0.80%) |
Jun 11, 2024 | 20.10 | 20.28 | 20.09 | 20.12 | 32,038 | -0.10(-0.49%) |
Jun 10, 2024 | 20.19 | 20.36 | 20.17 | 20.22 | 11,697 | -0.03(-0.15%) |
Jun 07, 2024 | 20.30 | 20.37 | 20.18 | 20.25 | 26,466 | -0.05(-0.25%) |
Jun 06, 2024 | 20.21 | 20.46 | 20.20 | 20.30 | 18,774 | -0.08(-0.39%) |
Jun 05, 2024 | 20.39 | 20.41 | 20.09 | 20.38 | 21,000 | +0.00(+0.00%) |
Jun 04, 2024 | 20.09 | 20.52 | 20.09 | 20.38 | 26,455 | -0.28(-1.36%) |
Jun 03, 2024 | 20.37 | 20.75 | 20.31 | 20.66 | 40,853 | +0.39(+1.92%) |
May 31, 2024 | 19.69 | 20.31 | 19.69 | 20.27 | 41,809 | +0.68(+3.47%) |
May 30, 2024 | 19.71 | 19.90 | 19.52 | 19.59 | 21,620 | -0.12(-0.61%) |
May 29, 2024 | 19.80 | 20.13 | 19.70 | 19.71 | 13,156 | -0.10(-0.50%) |
May 28, 2024 | 19.99 | 20.14 | 19.79 | 19.81 | 28,350 | -0.27(-1.34%) |
May 24, 2024 | 19.51 | 20.18 | 19.51 | 20.08 | 24,038 | +0.54(+2.76%) |
May 23, 2024 | 19.62 | 19.89 | 19.45 | 19.54 | 56,689 | -0.11(-0.56%) |
May 22, 2024 | 20.12 | 20.12 | 19.61 | 19.65 | 58,772 | -0.37(-1.85%) |
May 21, 2024 | 19.90 | 20.26 | 19.58 | 20.02 | 101,686 | +0.11(+0.55%) |
May 20, 2024 | 20.00 | 20.11 | 19.73 | 19.91 | 69,834 | -0.01(-0.05%) |
May 17, 2024 | 19.57 | 20.09 | 19.46 | 19.92 | 62,989 | +0.28(+1.43%) |
May 16, 2024 | 19.58 | 19.80 | 19.35 | 19.64 | 55,125 | +0.10(+0.51%) |
May 15, 2024 | 19.47 | 19.89 | 19.26 | 19.54 | 65,499 | +0.07(+0.36%) |
May 14, 2024 | 19.12 | 19.54 | 19.01 | 19.47 | 68,632 | +0.51(+2.69%) |
May 13, 2024 | 20.16 | 20.30 | 18.80 | 18.96 | 157,010 | -1.28(-6.32%) |
May 10, 2024 | 21.29 | 21.63 | 20.11 | 20.24 | 113,164 | -0.90(-4.26%) |
May 09, 2024 | 21.99 | 22.36 | 20.99 | 21.14 | 117,560 | -1.03(-4.65%) |
May 08, 2024 | 22.09 | 22.34 | 21.81 | 22.17 | 27,531 | +0.14(+0.64%) |
May 07, 2024 | 22.32 | 22.32 | 21.73 | 22.03 | 49,788 | -0.22(-0.99%) |
May 06, 2024 | 22.19 | 22.47 | 22.19 | 22.25 | 42,795 | -0.08(-0.36%) |
May 03, 2024 | 22.55 | 22.55 | 22.18 | 22.33 | 59,186 | -0.33(-1.46%) |
May 02, 2024 | 22.25 | 22.73 | 22.19 | 22.66 | 43,058 | +0.21(+0.91%) |