Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 20.86 | 21.08 | 20.86 | 20.98 | 48,213 | +0.20(+0.94%) |
Jul 11, 2024 | 20.37 | 20.80 | 20.27 | 20.79 | 174,230 | +0.62(+3.07%) |
Jul 10, 2024 | 19.92 | 20.18 | 19.85 | 20.17 | 39,236 | +0.20(+1.00%) |
Jul 09, 2024 | 19.92 | 19.97 | 19.83 | 19.97 | 50,019 | +0.04(+0.20%) |
Jul 08, 2024 | 19.98 | 20.01 | 19.91 | 19.93 | 38,917 | +0.03(+0.15%) |
Jul 05, 2024 | 19.83 | 19.94 | 19.78 | 19.90 | 35,487 | +0.07(+0.35%) |
Jul 03, 2024 | 19.86 | 19.98 | 19.83 | 19.83 | 22,753 | -0.11(-0.55%) |
Jul 02, 2024 | 19.77 | 19.98 | 19.77 | 19.94 | 23,916 | +0.13(+0.66%) |
Jul 01, 2024 | 19.98 | 19.99 | 19.67 | 19.81 | 23,039 | -0.13(-0.65%) |
Jun 28, 2024 | 19.80 | 19.94 | 19.80 | 19.94 | 16,841 | +0.23(+1.17%) |
Jun 27, 2024 | 19.73 | 19.81 | 19.60 | 19.71 | 15,155 | -0.04(-0.20%) |
Jun 26, 2024 | 19.79 | 19.79 | 19.67 | 19.75 | 17,829 | -0.04(-0.20%) |
Jun 25, 2024 | 19.84 | 19.88 | 19.76 | 19.79 | 15,437 | -0.12(-0.60%) |
Jun 24, 2024 | 19.62 | 19.97 | 19.62 | 19.91 | 82,293 | +0.18(+0.91%) |
Jun 21, 2024 | 19.76 | 19.85 | 19.71 | 19.73 | 16,470 | -0.10(-0.50%) |
Jun 20, 2024 | 19.72 | 19.85 | 19.72 | 19.83 | 47,274 | +0.04(+0.20%) |
Jun 18, 2024 | 19.85 | 19.85 | 19.70 | 19.79 | 28,792 | +0.04(+0.20%) |
Jun 17, 2024 | 19.50 | 19.75 | 19.50 | 19.75 | 19,819 | +0.19(+0.96%) |
Jun 14, 2024 | 19.49 | 19.64 | 19.45 | 19.56 | 13,370 | -0.10(-0.49%) |
Jun 13, 2024 | 19.61 | 19.68 | 19.49 | 19.66 | 55,761 | -0.02(-0.10%) |
Jun 12, 2024 | 19.72 | 19.88 | 19.68 | 19.68 | 19,774 | +0.24(+1.23%) |
Jun 11, 2024 | 19.47 | 19.50 | 19.36 | 19.44 | 24,235 | -0.18(-0.91%) |
Jun 10, 2024 | 19.69 | 19.69 | 19.48 | 19.62 | 17,138 | -0.06(-0.31%) |
Jun 07, 2024 | 19.75 | 19.75 | 19.58 | 19.68 | 25,252 | -0.18(-0.91%) |
Jun 06, 2024 | 19.97 | 19.97 | 19.83 | 19.86 | 21,675 | -0.11(-0.55%) |
Jun 05, 2024 | 19.93 | 19.97 | 19.86 | 19.97 | 22,618 | -0.01(-0.03%) |
Jun 04, 2024 | 19.98 | 19.98 | 19.89 | 19.98 | 8,977 | +0.04(+0.19%) |
Jun 03, 2024 | 19.87 | 19.99 | 19.86 | 19.94 | 16,106 | +0.09(+0.46%) |
May 31, 2024 | 19.68 | 19.85 | 19.61 | 19.85 | 9,306 | +0.23(+1.19%) |
May 30, 2024 | 19.54 | 19.67 | 19.50 | 19.61 | 33,790 | +0.21(+1.07%) |
May 29, 2024 | 19.56 | 19.56 | 19.36 | 19.40 | 17,798 | -0.22(-1.14%) |
May 28, 2024 | 19.80 | 19.84 | 19.47 | 19.63 | 31,459 | -0.14(-0.70%) |
May 24, 2024 | 19.86 | 19.87 | 19.66 | 19.77 | 24,001 | +0.06(+0.30%) |
May 23, 2024 | 20.04 | 20.04 | 19.67 | 19.71 | 37,752 | -0.35(-1.73%) |
May 22, 2024 | 20.25 | 20.25 | 20.05 | 20.05 | 17,623 | -0.21(-1.05%) |
May 21, 2024 | 20.30 | 20.30 | 20.18 | 20.27 | 22,378 | -0.02(-0.12%) |
May 20, 2024 | 20.35 | 20.35 | 20.23 | 20.29 | 14,234 | -0.06(-0.29%) |
May 17, 2024 | 20.30 | 20.35 | 20.23 | 20.35 | 31,586 | +0.04(+0.20%) |
May 16, 2024 | 20.33 | 20.35 | 20.25 | 20.31 | 39,999 | +0.05(+0.24%) |
May 15, 2024 | 20.42 | 20.42 | 20.25 | 20.26 | 36,979 | +0.06(+0.30%) |
May 14, 2024 | 20.04 | 20.20 | 20.04 | 20.20 | 48,898 | +0.27(+1.37%) |
May 13, 2024 | 19.99 | 20.05 | 19.88 | 19.93 | 18,504 | +0.06(+0.32%) |
May 10, 2024 | 19.84 | 19.92 | 19.83 | 19.87 | 14,687 | +0.05(+0.25%) |
May 09, 2024 | 19.65 | 19.86 | 19.65 | 19.82 | 23,252 | +0.10(+0.50%) |
May 08, 2024 | 19.74 | 19.74 | 19.58 | 19.72 | 5,483 | +0.00(+0.00%) |
May 07, 2024 | 19.64 | 19.86 | 19.64 | 19.72 | 13,909 | -0.03(-0.15%) |
May 06, 2024 | 19.82 | 19.84 | 19.69 | 19.75 | 52,610 | +0.13(+0.66%) |
May 03, 2024 | 19.67 | 19.75 | 19.57 | 19.62 | 56,715 | +0.07(+0.38%) |
May 02, 2024 | 19.44 | 19.65 | 19.42 | 19.54 | 33,883 | +0.25(+1.28%) |