Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.60 | 19.60 | 18.81 | 19.34 | 173,545 | -0.22(-1.12%) |
Jul 19, 2024 | 19.86 | 19.86 | 19.55 | 19.56 | 26,622 | -0.17(-0.86%) |
Jul 18, 2024 | 19.76 | 19.97 | 19.70 | 19.73 | 54,203 | +0.01(+0.05%) |
Jul 17, 2024 | 20.15 | 20.21 | 19.55 | 19.72 | 47,225 | -0.24(-1.20%) |
Jul 16, 2024 | 19.77 | 20.06 | 19.63 | 19.96 | 39,105 | +0.25(+1.27%) |
Jul 15, 2024 | 19.91 | 20.22 | 19.53 | 19.71 | 85,444 | -0.30(-1.50%) |
Jul 12, 2024 | 20.06 | 20.10 | 19.80 | 20.01 | 67,383 | +0.08(+0.40%) |
Jul 11, 2024 | 19.70 | 20.05 | 19.51 | 19.93 | 58,678 | +0.33(+1.68%) |
Jul 10, 2024 | 19.70 | 19.70 | 19.30 | 19.60 | 73,674 | -0.01(-0.05%) |
Jul 09, 2024 | 19.84 | 19.85 | 19.51 | 19.61 | 40,562 | -0.13(-0.66%) |
Jul 08, 2024 | 19.84 | 19.87 | 19.66 | 19.74 | 48,569 | +0.02(+0.10%) |
Jul 05, 2024 | 20.09 | 20.09 | 19.68 | 19.72 | 43,421 | -0.28(-1.40%) |
Jul 03, 2024 | 20.01 | 20.19 | 19.76 | 20.00 | 45,529 | +0.27(+1.37%) |
Jul 02, 2024 | 19.85 | 20.20 | 19.67 | 19.73 | 84,895 | -0.01(-0.05%) |
Jul 01, 2024 | 19.02 | 19.95 | 19.01 | 19.74 | 90,212 | +0.72(+3.79%) |
Jun 28, 2024 | 18.95 | 19.13 | 18.91 | 19.02 | 40,354 | +0.21(+1.12%) |
Jun 27, 2024 | 19.31 | 19.39 | 18.81 | 18.81 | 105,483 | -0.45(-2.34%) |
Jun 26, 2024 | 19.54 | 19.54 | 19.21 | 19.26 | 29,174 | -0.14(-0.72%) |
Jun 25, 2024 | 19.73 | 19.87 | 19.40 | 19.40 | 69,793 | -0.29(-1.47%) |
Jun 24, 2024 | 19.03 | 19.74 | 19.03 | 19.69 | 138,613 | +0.66(+3.47%) |
Jun 21, 2024 | 19.15 | 19.16 | 18.98 | 19.03 | 156,907 | -0.09(-0.47%) |
Jun 20, 2024 | 19.02 | 19.16 | 18.86 | 19.12 | 74,707 | +0.25(+1.32%) |
Jun 18, 2024 | 18.76 | 19.16 | 18.55 | 18.87 | 100,632 | +0.06(+0.32%) |
Jun 17, 2024 | 18.75 | 18.93 | 18.65 | 18.81 | 94,296 | +0.17(+0.91%) |
Jun 14, 2024 | 19.19 | 19.38 | 18.45 | 18.64 | 401,475 | -0.66(-3.42%) |
Jun 13, 2024 | 19.45 | 19.47 | 19.12 | 19.30 | 73,740 | +0.07(+0.36%) |
Jun 12, 2024 | 19.76 | 19.76 | 19.22 | 19.23 | 71,389 | -0.33(-1.69%) |
Jun 11, 2024 | 19.75 | 19.75 | 19.44 | 19.56 | 80,687 | -0.04(-0.20%) |
Jun 10, 2024 | 19.29 | 20.10 | 19.25 | 19.60 | 190,091 | +0.33(+1.71%) |
Jun 07, 2024 | 19.20 | 19.64 | 19.19 | 19.27 | 129,440 | +0.02(+0.10%) |
Jun 06, 2024 | 19.17 | 19.28 | 19.11 | 19.25 | 79,533 | +0.03(+0.16%) |
Jun 05, 2024 | 19.26 | 19.26 | 18.95 | 19.22 | 76,239 | +0.11(+0.58%) |
Jun 04, 2024 | 19.39 | 19.39 | 18.97 | 19.11 | 372,089 | -0.28(-1.44%) |
Jun 03, 2024 | 19.35 | 19.47 | 19.23 | 19.39 | 95,054 | +0.16(+0.83%) |
May 31, 2024 | 19.25 | 19.37 | 19.06 | 19.23 | 104,196 | +0.02(+0.10%) |
May 30, 2024 | 19.16 | 19.50 | 19.02 | 19.21 | 172,876 | +0.15(+0.79%) |
May 29, 2024 | 19.21 | 19.50 | 18.85 | 19.06 | 267,900 | -0.15(-0.78%) |
May 28, 2024 | 19.38 | 19.42 | 18.80 | 19.21 | 291,402 | -0.09(-0.47%) |
May 24, 2024 | 19.31 | 19.48 | 19.13 | 19.30 | 242,798 | -0.11(-0.57%) |
May 23, 2024 | 19.46 | 20.04 | 19.30 | 19.41 | 495,699 | -0.07(-0.35%) |
May 22, 2024 | 19.83 | 19.86 | 19.39 | 19.48 | 235,168 | -0.31(-1.56%) |
May 21, 2024 | 19.83 | 19.93 | 19.73 | 19.79 | 111,595 | -0.04(-0.19%) |
May 20, 2024 | 19.98 | 20.15 | 19.79 | 19.82 | 231,973 | -0.11(-0.53%) |
May 17, 2024 | 19.95 | 20.14 | 19.88 | 19.93 | 142,454 | -0.02(-0.10%) |
May 16, 2024 | 19.28 | 20.18 | 19.26 | 19.95 | 201,682 | +0.69(+3.60%) |
May 15, 2024 | 19.12 | 19.45 | 19.09 | 19.26 | 175,673 | +0.00(+0.00%) |
May 14, 2024 | 19.08 | 19.31 | 18.82 | 19.26 | 264,129 | -0.20(-1.04%) |
May 13, 2024 | 19.40 | 19.62 | 19.35 | 19.46 | 153,927 | +0.03(+0.15%) |
May 10, 2024 | 19.45 | 19.51 | 19.37 | 19.43 | 87,789 | -0.01(-0.05%) |
May 09, 2024 | 19.51 | 19.62 | 19.34 | 19.44 | 101,074 | +0.06(+0.30%) |
May 08, 2024 | 19.57 | 19.64 | 19.28 | 19.38 | 50,094 | -0.08(-0.40%) |
May 07, 2024 | 19.94 | 19.97 | 19.40 | 19.46 | 111,140 | -0.39(-1.99%) |
May 06, 2024 | 20.02 | 20.02 | 19.69 | 19.85 | 81,639 | +0.17(+0.88%) |
May 03, 2024 | 19.80 | 19.94 | 19.59 | 19.68 | 64,217 | -0.13(-0.68%) |
May 02, 2024 | 19.97 | 20.14 | 19.59 | 19.81 | 102,360 | +0.15(+0.78%) |