Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 20.14 | 20.25 | 19.97 | 20.21 | 12,917 | +0.13(+0.65%) |
Jul 11, 2024 | 19.99 | 20.08 | 19.93 | 20.08 | 24,898 | +0.26(+1.31%) |
Jul 10, 2024 | 19.87 | 19.91 | 19.73 | 19.82 | 15,562 | +0.01(+0.06%) |
Jul 09, 2024 | 19.74 | 19.88 | 19.65 | 19.81 | 12,051 | +0.08(+0.40%) |
Jul 08, 2024 | 19.63 | 19.79 | 19.63 | 19.73 | 13,358 | -0.04(-0.20%) |
Jul 05, 2024 | 19.71 | 19.78 | 19.62 | 19.77 | 13,479 | +0.10(+0.51%) |
Jul 03, 2024 | 19.40 | 19.72 | 19.40 | 19.67 | 5,188 | +0.27(+1.39%) |
Jul 02, 2024 | 19.26 | 19.41 | 19.26 | 19.40 | 14,432 | +0.00(+0.02%) |
Jul 01, 2024 | 19.61 | 19.61 | 19.37 | 19.40 | 4,798 | -0.15(-0.78%) |
Jun 28, 2024 | 19.47 | 19.61 | 19.36 | 19.55 | 12,670 | +0.01(+0.04%) |
Jun 27, 2024 | 19.44 | 19.55 | 19.44 | 19.54 | 7,889 | +0.09(+0.45%) |
Jun 26, 2024 | 19.46 | 19.55 | 19.39 | 19.45 | 12,255 | -0.18(-0.92%) |
Jun 25, 2024 | 19.58 | 19.75 | 19.58 | 19.63 | 10,865 | +0.01(+0.05%) |
Jun 24, 2024 | 19.61 | 19.77 | 19.49 | 19.62 | 10,973 | +0.04(+0.21%) |
Jun 21, 2024 | 19.57 | 19.58 | 19.43 | 19.58 | 12,032 | -0.04(-0.20%) |
Jun 20, 2024 | 19.63 | 19.73 | 19.57 | 19.62 | 32,955 | -0.09(-0.46%) |
Jun 18, 2024 | 19.51 | 19.71 | 19.46 | 19.71 | 13,762 | +0.16(+0.82%) |
Jun 17, 2024 | 19.37 | 19.57 | 19.29 | 19.55 | 15,878 | +0.09(+0.46%) |
Jun 14, 2024 | 19.55 | 19.55 | 19.32 | 19.46 | 12,725 | -0.24(-1.22%) |
Jun 13, 2024 | 19.99 | 20.00 | 19.65 | 19.70 | 13,405 | -0.29(-1.45%) |
Jun 12, 2024 | 19.99 | 20.16 | 19.83 | 19.99 | 9,560 | +0.29(+1.47%) |
Jun 11, 2024 | 19.74 | 19.75 | 19.63 | 19.70 | 7,550 | -0.16(-0.78%) |
Jun 10, 2024 | 19.72 | 19.87 | 19.70 | 19.86 | 13,520 | +0.06(+0.28%) |
Jun 07, 2024 | 19.88 | 19.94 | 19.79 | 19.80 | 14,458 | -0.25(-1.24%) |
Jun 06, 2024 | 20.01 | 20.19 | 19.94 | 20.05 | 10,105 | +0.04(+0.22%) |
Jun 05, 2024 | 19.90 | 20.01 | 19.84 | 20.01 | 6,534 | +0.34(+1.75%) |
Jun 04, 2024 | 19.73 | 19.84 | 19.60 | 19.66 | 31,192 | -0.20(-1.00%) |
Jun 03, 2024 | 19.91 | 20.01 | 19.76 | 19.86 | 13,102 | +0.04(+0.20%) |
May 31, 2024 | 19.80 | 19.84 | 19.62 | 19.82 | 7,866 | +0.06(+0.30%) |
May 30, 2024 | 19.69 | 19.95 | 19.49 | 19.76 | 22,164 | +0.16(+0.84%) |
May 29, 2024 | 19.53 | 19.64 | 19.47 | 19.60 | 49,162 | -0.17(-0.87%) |
May 28, 2024 | 19.87 | 19.95 | 19.68 | 19.77 | 18,810 | -0.09(-0.45%) |
May 24, 2024 | 19.71 | 19.88 | 19.65 | 19.86 | 16,511 | +0.18(+0.91%) |
May 23, 2024 | 20.06 | 20.06 | 19.61 | 19.68 | 31,691 | -0.38(-1.89%) |
May 22, 2024 | 20.22 | 20.30 | 20.02 | 20.06 | 12,564 | -0.28(-1.37%) |
May 21, 2024 | 20.48 | 20.54 | 20.28 | 20.34 | 7,562 | -0.22(-1.07%) |
May 20, 2024 | 20.51 | 20.60 | 20.50 | 20.56 | 14,697 | -0.02(-0.10%) |
May 17, 2024 | 20.39 | 20.67 | 20.39 | 20.58 | 13,113 | +0.25(+1.23%) |
May 16, 2024 | 20.37 | 20.44 | 20.26 | 20.33 | 8,471 | -0.13(-0.63%) |
May 15, 2024 | 20.30 | 20.46 | 20.19 | 20.46 | 13,492 | +0.19(+0.93%) |
May 14, 2024 | 20.12 | 20.28 | 20.00 | 20.27 | 10,097 | +0.16(+0.79%) |
May 13, 2024 | 20.09 | 20.20 | 19.91 | 20.11 | 13,755 | +0.21(+1.05%) |
May 10, 2024 | 20.02 | 20.02 | 19.88 | 19.90 | 4,778 | -0.01(-0.05%) |
May 09, 2024 | 19.79 | 19.98 | 19.79 | 19.91 | 14,117 | -0.05(-0.25%) |
May 08, 2024 | 19.90 | 19.97 | 19.70 | 19.96 | 19,355 | -0.22(-1.09%) |
May 07, 2024 | 20.43 | 20.43 | 20.17 | 20.18 | 14,326 | -0.21(-1.03%) |
May 06, 2024 | 20.25 | 20.41 | 20.25 | 20.39 | 17,020 | +0.26(+1.28%) |
May 03, 2024 | 20.31 | 20.33 | 20.08 | 20.13 | 9,488 | +0.02(+0.09%) |
May 02, 2024 | 19.77 | 20.12 | 19.64 | 20.12 | 19,802 | +0.49(+2.50%) |