Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 19.59 | 19.81 | 19.59 | 19.79 | 54,440 | +0.22(+1.12%) |
Jul 15, 2024 | 19.58 | 19.64 | 19.56 | 19.57 | 20,764 | -0.11(-0.56%) |
Jul 12, 2024 | 19.61 | 19.69 | 19.61 | 19.68 | 31,509 | +0.07(+0.36%) |
Jul 11, 2024 | 19.56 | 19.68 | 19.56 | 19.61 | 54,681 | +0.19(+1.00%) |
Jul 10, 2024 | 19.32 | 19.42 | 19.32 | 19.42 | 8,517 | +0.12(+0.60%) |
Jul 09, 2024 | 19.31 | 19.35 | 19.29 | 19.30 | 12,952 | -0.09(-0.46%) |
Jul 08, 2024 | 19.42 | 19.42 | 19.36 | 19.39 | 15,062 | -0.03(-0.15%) |
Jul 05, 2024 | 19.30 | 19.43 | 19.28 | 19.42 | 105,312 | +0.17(+0.88%) |
Jul 03, 2024 | 19.09 | 19.28 | 19.09 | 19.25 | 15,773 | +0.21(+1.12%) |
Jul 02, 2024 | 19.01 | 19.04 | 18.93 | 19.04 | 75,035 | +0.13(+0.70%) |
Jul 01, 2024 | 19.02 | 19.04 | 18.90 | 18.91 | 99,930 | -0.20(-1.05%) |
Jun 28, 2024 | 19.31 | 19.37 | 19.11 | 19.11 | 93,672 | -0.18(-0.93%) |
Jun 27, 2024 | 19.28 | 19.35 | 19.28 | 19.29 | 99,407 | +0.09(+0.44%) |
Jun 26, 2024 | 19.23 | 19.23 | 19.19 | 19.20 | 20,533 | -0.18(-0.92%) |
Jun 25, 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 12,040 | +0.02(+0.13%) |
Jun 24, 2024 | 19.24 | 19.38 | 19.24 | 19.35 | 17,378 | +0.09(+0.46%) |
Jun 21, 2024 | 19.38 | 19.38 | 19.27 | 19.27 | 14,442 | -0.11(-0.56%) |
Jun 20, 2024 | 19.28 | 19.39 | 19.28 | 19.37 | 27,189 | -0.02(-0.08%) |
Jun 18, 2024 | 19.28 | 19.41 | 19.28 | 19.39 | 44,989 | +0.13(+0.69%) |
Jun 17, 2024 | 19.18 | 19.26 | 19.15 | 19.26 | 37,244 | -0.06(-0.30%) |
Jun 14, 2024 | 19.31 | 19.31 | 19.28 | 19.31 | 17,840 | +0.04(+0.23%) |
Jun 13, 2024 | 19.22 | 19.28 | 19.17 | 19.27 | 140,584 | +0.12(+0.60%) |
Jun 12, 2024 | 19.30 | 19.33 | 19.15 | 19.16 | 310,479 | +0.13(+0.66%) |
Jun 11, 2024 | 18.98 | 19.03 | 18.91 | 19.03 | 31,466 | +0.04(+0.22%) |
Jun 10, 2024 | 18.96 | 18.99 | 18.94 | 18.99 | 39,642 | +0.01(+0.05%) |
Jun 07, 2024 | 19.14 | 19.14 | 18.98 | 18.98 | 19,184 | -0.37(-1.89%) |
Jun 06, 2024 | 19.33 | 19.36 | 19.33 | 19.34 | 18,231 | +0.03(+0.16%) |
Jun 05, 2024 | 19.22 | 19.32 | 19.16 | 19.31 | 79,953 | +0.14(+0.71%) |
Jun 04, 2024 | 19.12 | 19.18 | 19.10 | 19.18 | 9,080 | +0.04(+0.21%) |
Jun 03, 2024 | 19.03 | 19.15 | 19.03 | 19.14 | 51,036 | +0.14(+0.72%) |
May 31, 2024 | 19.01 | 19.02 | 18.91 | 19.00 | 74,041 | +0.12(+0.64%) |
May 30, 2024 | 18.80 | 18.89 | 18.80 | 18.88 | 149,726 | +0.11(+0.57%) |
May 29, 2024 | 18.85 | 18.85 | 18.74 | 18.77 | 42,452 | -0.21(-1.10%) |
May 28, 2024 | 19.17 | 19.17 | 18.95 | 18.98 | 66,030 | -0.11(-0.58%) |
May 24, 2024 | 19.04 | 19.11 | 19.04 | 19.09 | 21,134 | +0.07(+0.38%) |
May 23, 2024 | 19.29 | 19.29 | 18.99 | 19.02 | 26,551 | -0.25(-1.29%) |
May 22, 2024 | 19.30 | 19.30 | 19.22 | 19.27 | 35,657 | -0.08(-0.43%) |
May 21, 2024 | 19.32 | 19.36 | 19.32 | 19.35 | 19,213 | +0.04(+0.23%) |
May 20, 2024 | 19.25 | 19.33 | 19.25 | 19.30 | 8,039 | -0.03(-0.15%) |
May 17, 2024 | 19.25 | 19.34 | 19.25 | 19.33 | 214,575 | +0.05(+0.27%) |
May 16, 2024 | 19.33 | 19.34 | 19.28 | 19.28 | 22,416 | -0.03(-0.17%) |
May 15, 2024 | 19.25 | 19.35 | 19.22 | 19.31 | 18,446 | +0.22(+1.13%) |
May 14, 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 5,674 | +0.14(+0.74%) |
May 13, 2024 | 18.98 | 19.05 | 18.95 | 18.96 | 50,326 | -0.01(-0.05%) |
May 10, 2024 | 19.00 | 19.03 | 18.96 | 18.97 | 23,587 | -0.02(-0.11%) |
May 09, 2024 | 18.83 | 18.99 | 18.83 | 18.99 | 77,635 | +0.14(+0.74%) |
May 08, 2024 | 18.85 | 18.87 | 18.83 | 18.85 | 40,712 | -0.05(-0.26%) |
May 07, 2024 | 18.93 | 19.00 | 18.90 | 18.90 | 105,792 | +0.04(+0.19%) |
May 06, 2024 | 18.77 | 18.88 | 18.77 | 18.86 | 104,936 | +0.11(+0.61%) |
May 03, 2024 | 18.77 | 18.77 | 18.65 | 18.75 | 80,103 | +0.21(+1.16%) |
May 02, 2024 | 18.40 | 18.57 | 18.40 | 18.53 | 16,753 | +0.12(+0.65%) |