Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 20.15 | 20.15 | 20.02 | 20.05 | 7,644 | +0.10(+0.48%) |
Jul 10, 2024 | 19.85 | 19.96 | 19.85 | 19.95 | 9,539 | +0.03(+0.17%) |
Jul 09, 2024 | 19.87 | 19.92 | 19.80 | 19.92 | 13,453 | -0.03(-0.15%) |
Jul 08, 2024 | 19.95 | 19.97 | 19.92 | 19.95 | 6,671 | +0.02(+0.13%) |
Jul 05, 2024 | 19.81 | 19.96 | 19.81 | 19.93 | 11,848 | +0.11(+0.56%) |
Jul 03, 2024 | 19.75 | 19.84 | 19.75 | 19.81 | 31,425 | +0.22(+1.15%) |
Jul 02, 2024 | 19.60 | 19.62 | 19.54 | 19.59 | 8,252 | +0.05(+0.23%) |
Jul 01, 2024 | 19.62 | 19.62 | 19.52 | 19.54 | 18,293 | -0.27(-1.34%) |
Jun 28, 2024 | 20.08 | 20.08 | 19.81 | 19.81 | 31,760 | -0.35(-1.71%) |
Jun 27, 2024 | 20.23 | 20.23 | 20.12 | 20.16 | 5,420 | +0.09(+0.43%) |
Jun 26, 2024 | 20.16 | 20.18 | 20.04 | 20.07 | 58,007 | -0.29(-1.40%) |
Jun 25, 2024 | 20.32 | 20.38 | 20.27 | 20.36 | 15,008 | +0.05(+0.25%) |
Jun 24, 2024 | 20.25 | 20.32 | 20.25 | 20.30 | 5,651 | +0.05(+0.23%) |
Jun 21, 2024 | 20.31 | 20.33 | 20.19 | 20.26 | 39,429 | -0.01(-0.06%) |
Jun 20, 2024 | 20.18 | 20.30 | 20.16 | 20.27 | 83,349 | -0.12(-0.58%) |
Jun 18, 2024 | 20.25 | 20.43 | 20.25 | 20.39 | 34,693 | +0.17(+0.82%) |
Jun 17, 2024 | 20.14 | 20.26 | 20.10 | 20.22 | 5,411 | -0.19(-0.93%) |
Jun 14, 2024 | 20.39 | 20.42 | 20.34 | 20.41 | 457,581 | +0.15(+0.76%) |
Jun 13, 2024 | 20.19 | 20.28 | 20.19 | 20.26 | 74,746 | +0.27(+1.37%) |
Jun 12, 2024 | 20.04 | 20.18 | 19.99 | 19.99 | 4,046 | +0.11(+0.58%) |
Jun 11, 2024 | 19.74 | 19.91 | 19.72 | 19.87 | 4,441 | +0.18(+0.91%) |
Jun 10, 2024 | 19.71 | 19.71 | 19.65 | 19.69 | 4,378 | -0.14(-0.69%) |
Jun 07, 2024 | 19.81 | 19.93 | 19.79 | 19.83 | 7,190 | -0.28(-1.38%) |
Jun 06, 2024 | 20.14 | 20.18 | 20.07 | 20.11 | 2,342 | -0.00(-0.01%) |
Jun 05, 2024 | 20.08 | 20.19 | 20.05 | 20.11 | 10,178 | +0.04(+0.22%) |
Jun 04, 2024 | 19.90 | 20.06 | 19.90 | 20.06 | 5,721 | +0.24(+1.23%) |
Jun 03, 2024 | 19.70 | 19.85 | 19.70 | 19.82 | 3,634 | +0.17(+0.84%) |
May 31, 2024 | 19.66 | 19.68 | 19.60 | 19.66 | 6,991 | +0.03(+0.16%) |
May 30, 2024 | 19.53 | 19.64 | 19.52 | 19.62 | 7,012 | +0.09(+0.46%) |
May 29, 2024 | 19.50 | 19.55 | 19.47 | 19.53 | 4,485 | -0.09(-0.46%) |
May 28, 2024 | 19.77 | 19.77 | 19.62 | 19.62 | 6,979 | -0.17(-0.88%) |
May 24, 2024 | 19.67 | 19.80 | 19.67 | 19.80 | 2,554 | +0.03(+0.16%) |
May 23, 2024 | 19.80 | 19.80 | 19.72 | 19.77 | 10,461 | -0.07(-0.36%) |
May 22, 2024 | 19.81 | 19.86 | 19.79 | 19.84 | 3,420 | +0.03(+0.18%) |
May 21, 2024 | 19.79 | 19.81 | 19.77 | 19.81 | 2,746 | -0.01(-0.07%) |
May 20, 2024 | 19.84 | 19.84 | 19.66 | 19.82 | 8,620 | -0.03(-0.16%) |
May 17, 2024 | 19.82 | 19.88 | 19.81 | 19.85 | 7,303 | -0.03(-0.16%) |
May 16, 2024 | 19.95 | 19.95 | 19.85 | 19.88 | 2,859 | -0.00(-0.02%) |
May 15, 2024 | 19.89 | 19.95 | 19.84 | 19.89 | 3,409 | +0.12(+0.61%) |
May 14, 2024 | 19.80 | 19.80 | 19.72 | 19.77 | 4,974 | +0.02(+0.10%) |
May 13, 2024 | 19.70 | 19.78 | 19.70 | 19.75 | 6,910 | +0.08(+0.43%) |
May 10, 2024 | 19.71 | 19.71 | 19.62 | 19.66 | 8,733 | -0.05(-0.25%) |
May 09, 2024 | 19.71 | 19.76 | 19.61 | 19.71 | 208,665 | +0.00(+0.00%) |
May 08, 2024 | 19.67 | 19.78 | 19.67 | 19.71 | 159,092 | -0.11(-0.58%) |
May 07, 2024 | 19.80 | 19.82 | 19.77 | 19.82 | 2,912 | +0.08(+0.41%) |
May 06, 2024 | 19.68 | 19.74 | 19.66 | 19.74 | 270,924 | +0.03(+0.17%) |
May 03, 2024 | 19.72 | 19.73 | 19.65 | 19.71 | 3,813 | +0.10(+0.48%) |
May 02, 2024 | 19.56 | 19.65 | 19.56 | 19.61 | 4,065 | +0.06(+0.33%) |