Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.82 | 20.82 | 20.67 | 20.72 | 31,763 | -0.04(-0.19%) |
Jul 18, 2024 | 20.76 | 20.80 | 20.75 | 20.76 | 51,280 | +0.00(+0.00%) |
Jul 17, 2024 | 20.73 | 20.81 | 20.73 | 20.76 | 75,453 | -0.05(-0.24%) |
Jul 16, 2024 | 20.77 | 20.82 | 20.73 | 20.81 | 63,195 | +0.06(+0.29%) |
Jul 15, 2024 | 20.80 | 20.80 | 20.71 | 20.75 | 69,364 | -0.05(-0.24%) |
Jul 12, 2024 | 20.74 | 20.80 | 20.72 | 20.80 | 281,487 | +0.08(+0.39%) |
Jul 11, 2024 | 20.72 | 20.77 | 20.69 | 20.72 | 480,982 | +0.08(+0.39%) |
Jul 10, 2024 | 20.65 | 20.65 | 20.58 | 20.64 | 65,752 | +0.03(+0.15%) |
Jul 09, 2024 | 20.65 | 20.65 | 20.56 | 20.61 | 164,910 | +0.02(+0.10%) |
Jul 08, 2024 | 20.63 | 20.64 | 20.58 | 20.59 | 42,809 | -0.01(-0.05%) |
Jul 05, 2024 | 20.56 | 20.61 | 20.54 | 20.60 | 50,832 | +0.09(+0.46%) |
Jul 03, 2024 | 20.44 | 20.51 | 20.41 | 20.51 | 31,298 | +0.12(+0.57%) |
Jul 02, 2024 | 20.40 | 20.40 | 20.34 | 20.39 | 91,268 | +0.08(+0.39%) |
Jul 01, 2024 | 20.33 | 20.35 | 20.28 | 20.31 | 120,226 | -0.12(-0.59%) |
Jun 28, 2024 | 20.61 | 20.61 | 20.42 | 20.43 | 81,879 | -0.08(-0.39%) |
Jun 27, 2024 | 20.48 | 20.52 | 20.47 | 20.51 | 454,238 | +0.05(+0.22%) |
Jun 26, 2024 | 20.52 | 20.52 | 20.43 | 20.46 | 36,610 | -0.13(-0.63%) |
Jun 25, 2024 | 20.56 | 20.59 | 20.52 | 20.59 | 41,234 | +0.02(+0.10%) |
Jun 24, 2024 | 20.57 | 20.57 | 20.52 | 20.57 | 62,963 | +0.04(+0.19%) |
Jun 21, 2024 | 20.56 | 20.56 | 20.49 | 20.53 | 69,035 | +0.01(+0.05%) |
Jun 20, 2024 | 20.52 | 20.54 | 20.49 | 20.52 | 39,697 | -0.05(-0.24%) |
Jun 18, 2024 | 20.51 | 20.59 | 20.51 | 20.57 | 65,783 | +0.06(+0.29%) |
Jun 17, 2024 | 20.52 | 20.52 | 20.47 | 20.51 | 29,880 | -0.07(-0.34%) |
Jun 14, 2024 | 20.60 | 20.60 | 20.55 | 20.58 | 37,593 | +0.02(+0.10%) |
Jun 13, 2024 | 20.54 | 20.60 | 20.53 | 20.56 | 44,748 | +0.06(+0.29%) |
Jun 12, 2024 | 20.52 | 20.61 | 20.48 | 20.50 | 80,360 | +0.11(+0.54%) |
Jun 11, 2024 | 20.31 | 20.40 | 20.30 | 20.39 | 89,302 | +0.11(+0.54%) |
Jun 10, 2024 | 20.31 | 20.31 | 20.27 | 20.28 | 40,783 | -0.05(-0.24%) |
Jun 07, 2024 | 20.40 | 20.40 | 20.31 | 20.33 | 54,924 | -0.15(-0.73%) |
Jun 06, 2024 | 20.49 | 20.50 | 20.45 | 20.48 | 36,432 | -0.02(-0.10%) |
Jun 05, 2024 | 20.49 | 20.50 | 20.41 | 20.50 | 39,693 | +0.05(+0.24%) |
Jun 04, 2024 | 20.43 | 20.45 | 20.41 | 20.45 | 43,998 | +0.06(+0.29%) |
Jun 03, 2024 | 20.28 | 20.40 | 20.28 | 20.39 | 69,089 | +0.15(+0.74%) |
May 31, 2024 | 20.18 | 20.25 | 20.18 | 20.24 | 52,679 | +0.09(+0.45%) |
May 30, 2024 | 20.10 | 20.18 | 20.10 | 20.16 | 49,412 | +0.09(+0.45%) |
May 29, 2024 | 20.15 | 20.15 | 20.04 | 20.07 | 42,834 | -0.09(-0.44%) |
May 28, 2024 | 20.25 | 20.27 | 20.15 | 20.16 | 41,337 | -0.08(-0.39%) |
May 24, 2024 | 20.22 | 20.25 | 20.20 | 20.23 | 42,707 | +0.01(+0.05%) |
May 23, 2024 | 20.35 | 20.35 | 20.19 | 20.22 | 48,603 | -0.07(-0.34%) |
May 22, 2024 | 20.32 | 20.32 | 20.26 | 20.29 | 53,327 | -0.03(-0.15%) |
May 21, 2024 | 20.34 | 20.34 | 20.30 | 20.32 | 60,890 | +0.03(+0.17%) |
May 20, 2024 | 20.30 | 20.30 | 20.25 | 20.29 | 59,283 | -0.01(-0.05%) |
May 17, 2024 | 20.33 | 20.33 | 20.29 | 20.30 | 85,062 | -0.03(-0.15%) |
May 16, 2024 | 20.40 | 20.40 | 20.32 | 20.33 | 334,868 | -0.01(-0.05%) |
May 15, 2024 | 20.31 | 20.38 | 20.31 | 20.34 | 46,600 | +0.13(+0.64%) |
May 14, 2024 | 20.22 | 20.22 | 20.17 | 20.21 | 33,632 | +0.04(+0.20%) |
May 13, 2024 | 20.21 | 20.21 | 20.16 | 20.17 | 45,921 | -0.01(-0.05%) |
May 10, 2024 | 20.17 | 20.18 | 20.12 | 20.18 | 50,480 | +0.02(+0.10%) |
May 09, 2024 | 20.15 | 20.23 | 20.14 | 20.16 | 29,417 | -0.02(-0.10%) |
May 08, 2024 | 20.19 | 20.20 | 20.16 | 20.18 | 24,501 | -0.05(-0.25%) |
May 07, 2024 | 20.25 | 20.28 | 20.20 | 20.23 | 86,915 | +0.04(+0.20%) |
May 06, 2024 | 20.18 | 20.21 | 20.14 | 20.19 | 28,410 | +0.01(+0.05%) |
May 03, 2024 | 20.18 | 20.18 | 20.11 | 20.18 | 49,367 | +0.10(+0.49%) |
May 02, 2024 | 19.96 | 20.08 | 19.92 | 20.08 | 72,402 | +0.12(+0.60%) |