Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.33 | 19.43 | 19.19 | 19.36 | 166,812 | +0.05(+0.26%) |
Jul 19, 2024 | 18.95 | 19.34 | 18.77 | 19.31 | 928,209 | +0.52(+2.77%) |
Jul 18, 2024 | 19.22 | 19.34 | 18.78 | 18.79 | 216,602 | -0.51(-2.64%) |
Jul 17, 2024 | 19.01 | 19.37 | 18.85 | 19.30 | 177,641 | +0.30(+1.58%) |
Jul 16, 2024 | 19.33 | 19.56 | 19.00 | 19.00 | 321,490 | -0.18(-0.94%) |
Jul 15, 2024 | 18.96 | 19.34 | 18.92 | 19.18 | 246,114 | +0.35(+1.86%) |
Jul 12, 2024 | 18.74 | 18.95 | 18.74 | 18.83 | 164,132 | +0.08(+0.43%) |
Jul 11, 2024 | 18.77 | 18.88 | 18.71 | 18.75 | 96,728 | +0.00(+0.00%) |
Jul 10, 2024 | 18.59 | 18.84 | 18.59 | 18.75 | 88,650 | +0.16(+0.86%) |
Jul 09, 2024 | 18.83 | 18.91 | 18.57 | 18.59 | 146,110 | -0.30(-1.59%) |
Jul 08, 2024 | 18.75 | 18.96 | 18.75 | 18.89 | 211,324 | +0.20(+1.07%) |
Jul 05, 2024 | 18.74 | 18.82 | 18.62 | 18.69 | 86,345 | +0.06(+0.32%) |
Jul 03, 2024 | 18.53 | 18.70 | 18.52 | 18.63 | 53,426 | +0.05(+0.27%) |
Jul 02, 2024 | 18.34 | 18.59 | 18.30 | 18.58 | 106,693 | +0.19(+1.03%) |
Jul 01, 2024 | 18.39 | 18.43 | 18.30 | 18.39 | 76,977 | +0.09(+0.49%) |
Jun 28, 2024 | 18.43 | 18.54 | 18.26 | 18.30 | 118,216 | -0.03(-0.16%) |
Jun 27, 2024 | 18.30 | 18.50 | 18.30 | 18.33 | 117,493 | -0.01(-0.05%) |
Jun 26, 2024 | 18.35 | 18.44 | 18.25 | 18.34 | 97,005 | -0.09(-0.49%) |
Jun 25, 2024 | 18.52 | 18.59 | 18.36 | 18.43 | 73,584 | +0.02(+0.08%) |
Jun 24, 2024 | 18.36 | 18.60 | 18.36 | 18.41 | 92,198 | +0.06(+0.33%) |
Jun 21, 2024 | 18.30 | 18.50 | 18.27 | 18.36 | 75,317 | +0.02(+0.08%) |
Jun 20, 2024 | 18.13 | 18.36 | 18.13 | 18.34 | 76,889 | +0.20(+1.09%) |
Jun 18, 2024 | 18.22 | 18.24 | 18.09 | 18.14 | 55,027 | -0.08(-0.43%) |
Jun 17, 2024 | 18.40 | 18.40 | 17.99 | 18.22 | 136,726 | -0.14(-0.75%) |
Jun 14, 2024 | 18.47 | 18.49 | 18.30 | 18.36 | 71,652 | -0.22(-1.17%) |
Jun 13, 2024 | 18.57 | 18.66 | 18.35 | 18.58 | 41,729 | +0.09(+0.48%) |
Jun 12, 2024 | 18.54 | 18.72 | 18.47 | 18.49 | 79,850 | +0.07(+0.38%) |
Jun 11, 2024 | 18.55 | 18.55 | 18.39 | 18.42 | 37,763 | -0.20(-1.06%) |
Jun 10, 2024 | 18.59 | 18.65 | 18.55 | 18.62 | 58,284 | -0.06(-0.32%) |
Jun 07, 2024 | 18.61 | 18.68 | 18.57 | 18.68 | 34,781 | +0.04(+0.21%) |
Jun 06, 2024 | 18.74 | 18.77 | 18.60 | 18.64 | 55,873 | +0.00(+0.00%) |
Jun 05, 2024 | 18.75 | 18.92 | 18.59 | 18.64 | 100,837 | -0.02(-0.11%) |
Jun 04, 2024 | 18.62 | 18.85 | 18.60 | 18.66 | 47,418 | -0.04(-0.21%) |
Jun 03, 2024 | 18.65 | 19.20 | 18.57 | 18.70 | 110,439 | +0.16(+0.85%) |
May 31, 2024 | 18.61 | 18.63 | 18.49 | 18.54 | 61,743 | +0.07(+0.37%) |
May 30, 2024 | 18.23 | 18.49 | 18.10 | 18.47 | 102,828 | +0.23(+1.25%) |
May 29, 2024 | 18.59 | 18.61 | 18.22 | 18.24 | 80,071 | -0.38(-2.02%) |
May 28, 2024 | 18.64 | 18.83 | 18.59 | 18.62 | 59,897 | -0.03(-0.16%) |
May 24, 2024 | 18.61 | 18.72 | 18.60 | 18.65 | 49,718 | +0.04(+0.21%) |
May 23, 2024 | 18.92 | 18.92 | 18.61 | 18.61 | 80,834 | -0.27(-1.41%) |
May 22, 2024 | 18.90 | 18.98 | 18.84 | 18.87 | 76,897 | -0.08(-0.42%) |
May 21, 2024 | 18.71 | 19.04 | 18.69 | 18.95 | 94,325 | +0.26(+1.41%) |
May 20, 2024 | 18.59 | 18.78 | 18.59 | 18.69 | 71,724 | +0.15(+0.79%) |
May 17, 2024 | 18.45 | 18.56 | 18.42 | 18.54 | 77,192 | +0.03(+0.16%) |
May 16, 2024 | 18.40 | 18.70 | 18.40 | 18.51 | 94,914 | +0.13(+0.69%) |
May 15, 2024 | 18.74 | 18.84 | 18.39 | 18.39 | 107,611 | -0.21(-1.10%) |
May 14, 2024 | 18.58 | 18.73 | 18.37 | 18.59 | 142,743 | -0.08(-0.42%) |
May 13, 2024 | 18.28 | 18.71 | 18.26 | 18.67 | 120,317 | +0.42(+2.31%) |
May 10, 2024 | 17.95 | 18.25 | 17.95 | 18.25 | 144,634 | +0.40(+2.25%) |
May 09, 2024 | 17.61 | 17.85 | 17.57 | 17.85 | 56,397 | +0.27(+1.56%) |
May 08, 2024 | 17.52 | 17.60 | 17.52 | 17.57 | 81,128 | +0.07(+0.39%) |
May 07, 2024 | 17.47 | 17.60 | 17.47 | 17.50 | 43,877 | +0.02(+0.12%) |
May 06, 2024 | 17.36 | 17.52 | 17.36 | 17.48 | 40,926 | +0.11(+0.61%) |
May 03, 2024 | 17.27 | 17.50 | 17.27 | 17.38 | 68,322 | +0.15(+0.85%) |
May 02, 2024 | 17.01 | 17.31 | 17.01 | 17.23 | 120,873 | +0.28(+1.67%) |