Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 18.58 | 18.58 | 18.54 | 18.57 | 192,224 | +0.00(+0.00%) |
Jul 15, 2024 | 18.57 | 18.58 | 18.56 | 18.57 | 115,916 | +0.02(+0.11%) |
Jul 12, 2024 | 18.55 | 18.57 | 18.51 | 18.55 | 186,987 | +0.03(+0.16%) |
Jul 11, 2024 | 18.50 | 18.53 | 18.48 | 18.52 | 400,077 | +0.05(+0.30%) |
Jul 10, 2024 | 18.49 | 18.49 | 18.44 | 18.46 | 234,896 | -0.00(-0.03%) |
Jul 09, 2024 | 18.46 | 18.47 | 18.40 | 18.47 | 755,385 | +0.06(+0.33%) |
Jul 08, 2024 | 18.47 | 18.47 | 18.38 | 18.41 | 573,400 | -0.03(-0.16%) |
Jul 05, 2024 | 18.42 | 18.46 | 18.42 | 18.44 | 97,045 | +0.02(+0.11%) |
Jul 03, 2024 | 18.38 | 18.44 | 18.38 | 18.42 | 142,063 | +0.05(+0.27%) |
Jul 02, 2024 | 18.40 | 18.40 | 18.35 | 18.37 | 341,361 | +0.01(+0.05%) |
Jul 01, 2024 | 18.38 | 18.39 | 18.35 | 18.36 | 384,661 | -0.01(-0.05%) |
Jun 28, 2024 | 18.38 | 18.39 | 18.35 | 18.37 | 182,985 | +0.01(+0.05%) |
Jun 27, 2024 | 18.36 | 18.37 | 18.35 | 18.36 | 154,912 | +0.03(+0.16%) |
Jun 26, 2024 | 18.34 | 18.37 | 18.32 | 18.33 | 289,143 | -0.01(-0.05%) |
Jun 25, 2024 | 18.33 | 18.37 | 18.33 | 18.34 | 253,134 | +0.01(+0.05%) |
Jun 24, 2024 | 18.32 | 18.36 | 18.31 | 18.33 | 157,109 | +0.01(+0.05%) |
Jun 21, 2024 | 18.33 | 18.34 | 18.32 | 18.32 | 255,417 | +0.01(+0.05%) |
Jun 20, 2024 | 18.32 | 18.32 | 18.28 | 18.31 | 234,171 | +0.00(+0.00%) |
Jun 18, 2024 | 18.27 | 18.34 | 18.27 | 18.31 | 168,506 | +0.04(+0.22%) |
Jun 17, 2024 | 18.27 | 18.27 | 18.24 | 18.27 | 141,843 | +0.01(+0.05%) |
Jun 14, 2024 | 18.28 | 18.28 | 18.24 | 18.26 | 189,604 | -0.04(-0.22%) |
Jun 13, 2024 | 18.28 | 18.30 | 18.27 | 18.30 | 122,615 | +0.01(+0.05%) |
Jun 12, 2024 | 18.29 | 18.31 | 18.25 | 18.29 | 382,947 | +0.06(+0.33%) |
Jun 11, 2024 | 18.24 | 18.24 | 18.18 | 18.23 | 289,489 | +0.00(+0.00%) |
Jun 10, 2024 | 18.22 | 18.23 | 18.21 | 18.23 | 150,374 | -0.01(-0.05%) |
Jun 07, 2024 | 18.27 | 18.27 | 18.22 | 18.24 | 137,578 | -0.05(-0.27%) |
Jun 06, 2024 | 18.31 | 18.31 | 18.26 | 18.29 | 196,125 | +0.01(+0.05%) |
Jun 05, 2024 | 18.27 | 18.28 | 18.24 | 18.28 | 123,522 | +0.04(+0.22%) |
Jun 04, 2024 | 18.26 | 18.26 | 18.24 | 18.24 | 184,414 | -0.02(-0.11%) |
Jun 03, 2024 | 18.25 | 18.26 | 18.22 | 18.26 | 296,107 | +0.04(+0.22%) |
May 31, 2024 | 18.22 | 18.23 | 18.19 | 18.22 | 439,438 | +0.04(+0.22%) |
May 30, 2024 | 18.17 | 18.21 | 18.15 | 18.18 | 369,806 | +0.03(+0.16%) |
May 29, 2024 | 18.17 | 18.22 | 18.13 | 18.15 | 276,789 | -0.04(-0.22%) |
May 28, 2024 | 18.17 | 18.20 | 18.15 | 18.19 | 205,523 | +0.01(+0.06%) |
May 24, 2024 | 18.14 | 18.21 | 18.12 | 18.18 | 651,895 | +0.08(+0.44%) |
May 23, 2024 | 18.18 | 18.18 | 18.10 | 18.10 | 217,963 | -0.01(-0.06%) |
May 22, 2024 | 18.12 | 18.15 | 18.11 | 18.11 | 149,264 | -0.05(-0.27%) |
May 21, 2024 | 18.18 | 18.18 | 18.13 | 18.16 | 209,424 | +0.02(+0.10%) |
May 20, 2024 | 18.19 | 18.19 | 18.12 | 18.14 | 308,009 | -0.03(-0.16%) |
May 17, 2024 | 18.17 | 18.18 | 18.13 | 18.17 | 91,697 | +0.04(+0.22%) |
May 16, 2024 | 18.17 | 18.17 | 18.13 | 18.13 | 141,019 | +0.00(+0.00%) |
May 15, 2024 | 18.12 | 18.15 | 18.09 | 18.13 | 339,001 | +0.09(+0.49%) |
May 14, 2024 | 18.04 | 18.09 | 18.04 | 18.04 | 321,086 | -0.02(-0.11%) |
May 13, 2024 | 18.03 | 18.08 | 18.02 | 18.06 | 181,242 | +0.03(+0.16%) |
May 10, 2024 | 18.07 | 18.07 | 18.01 | 18.03 | 208,524 | -0.02(-0.11%) |
May 09, 2024 | 18.03 | 18.05 | 18.00 | 18.05 | 153,659 | +0.05(+0.27%) |
May 08, 2024 | 18.01 | 18.04 | 18.00 | 18.00 | 185,951 | -0.04(-0.22%) |
May 07, 2024 | 18.05 | 18.08 | 18.02 | 18.04 | 181,520 | +0.01(+0.05%) |
May 06, 2024 | 17.96 | 18.03 | 17.96 | 18.03 | 204,761 | +0.07(+0.39%) |
May 03, 2024 | 17.94 | 17.98 | 17.93 | 17.96 | 142,855 | +0.07(+0.39%) |
May 02, 2024 | 17.83 | 17.90 | 17.83 | 17.89 | 842,181 | +0.05(+0.28%) |