Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.41 | 19.49 | 19.41 | 19.46 | 14,585 | +0.11(+0.58%) |
Jul 19, 2024 | 19.36 | 19.41 | 19.33 | 19.35 | 8,260 | -0.04(-0.22%) |
Jul 18, 2024 | 19.62 | 19.62 | 19.33 | 19.39 | 5,842 | -0.15(-0.77%) |
Jul 17, 2024 | 19.59 | 19.62 | 19.49 | 19.54 | 19,342 | +0.02(+0.11%) |
Jul 16, 2024 | 19.39 | 19.52 | 19.39 | 19.52 | 3,553 | +0.21(+1.11%) |
Jul 15, 2024 | 19.26 | 19.32 | 19.24 | 19.30 | 5,689 | +0.06(+0.33%) |
Jul 12, 2024 | 19.31 | 19.49 | 19.24 | 19.24 | 38,191 | -0.06(-0.31%) |
Jul 11, 2024 | 19.06 | 19.30 | 19.06 | 19.30 | 3,844 | +0.35(+1.85%) |
Jul 10, 2024 | 18.79 | 18.95 | 18.79 | 18.95 | 4,405 | +0.22(+1.16%) |
Jul 09, 2024 | 18.75 | 18.76 | 18.65 | 18.73 | 11,923 | -0.02(-0.09%) |
Jul 08, 2024 | 18.73 | 18.76 | 18.66 | 18.75 | 12,879 | +0.11(+0.58%) |
Jul 05, 2024 | 18.60 | 18.64 | 18.60 | 18.64 | 8,266 | +0.02(+0.12%) |
Jul 03, 2024 | 18.59 | 18.63 | 18.59 | 18.62 | 10,194 | +0.06(+0.34%) |
Jul 02, 2024 | 18.42 | 18.56 | 18.40 | 18.56 | 3,286 | +0.19(+1.04%) |
Jul 01, 2024 | 18.59 | 18.59 | 18.32 | 18.37 | 2,550 | -0.09(-0.48%) |
Jun 28, 2024 | 18.43 | 18.45 | 18.40 | 18.45 | 2,370 | +0.13(+0.70%) |
Jun 27, 2024 | 18.41 | 18.42 | 18.29 | 18.33 | 3,487 | -0.08(-0.42%) |
Jun 26, 2024 | 18.42 | 18.43 | 18.39 | 18.40 | 7,678 | -0.03(-0.17%) |
Jun 25, 2024 | 18.57 | 18.57 | 18.42 | 18.43 | 8,330 | -0.07(-0.35%) |
Jun 24, 2024 | 18.53 | 18.54 | 18.48 | 18.50 | 12,156 | +0.06(+0.35%) |
Jun 21, 2024 | 18.46 | 18.46 | 18.36 | 18.44 | 13,536 | +0.03(+0.18%) |
Jun 20, 2024 | 18.36 | 18.43 | 18.36 | 18.40 | 3,752 | +0.05(+0.26%) |
Jun 18, 2024 | 18.40 | 18.41 | 18.35 | 18.35 | 2,327 | -0.05(-0.25%) |
Jun 17, 2024 | 18.27 | 18.40 | 18.27 | 18.40 | 2,608 | +0.09(+0.51%) |
Jun 14, 2024 | 18.26 | 18.31 | 18.26 | 18.31 | 2,437 | -0.01(-0.03%) |
Jun 13, 2024 | 18.33 | 18.33 | 18.24 | 18.31 | 3,419 | +0.01(+0.03%) |
Jun 12, 2024 | 18.30 | 18.38 | 18.30 | 18.31 | 2,313 | +0.21(+1.15%) |
Jun 11, 2024 | 18.14 | 18.14 | 18.08 | 18.10 | 2,128 | -0.11(-0.60%) |
Jun 10, 2024 | 18.24 | 18.24 | 18.12 | 18.21 | 2,856 | -0.04(-0.20%) |
Jun 07, 2024 | 18.26 | 18.26 | 18.21 | 18.24 | 3,662 | -0.06(-0.34%) |
Jun 06, 2024 | 18.34 | 18.34 | 18.30 | 18.31 | 5,131 | -0.06(-0.35%) |
Jun 05, 2024 | 18.30 | 18.37 | 18.29 | 18.37 | 5,455 | +0.11(+0.62%) |
Jun 04, 2024 | 18.36 | 18.36 | 18.26 | 18.26 | 13,943 | -0.12(-0.63%) |
Jun 03, 2024 | 18.38 | 18.38 | 18.31 | 18.37 | 8,851 | +0.12(+0.68%) |
May 31, 2024 | 18.16 | 18.25 | 18.14 | 18.25 | 5,431 | +0.18(+1.00%) |
May 30, 2024 | 17.97 | 18.07 | 17.96 | 18.07 | 15,335 | +0.23(+1.27%) |
May 29, 2024 | 17.93 | 17.93 | 17.82 | 17.84 | 13,726 | -0.15(-0.82%) |
May 28, 2024 | 18.10 | 18.11 | 17.97 | 17.99 | 18,347 | -0.05(-0.25%) |
May 24, 2024 | 17.96 | 18.04 | 17.96 | 18.04 | 7,207 | +0.09(+0.53%) |
May 23, 2024 | 18.24 | 18.24 | 17.91 | 17.94 | 6,991 | -0.35(-1.93%) |
May 22, 2024 | 18.52 | 18.52 | 18.23 | 18.29 | 4,631 | -0.18(-0.95%) |
May 21, 2024 | 18.44 | 18.47 | 18.43 | 18.47 | 15,298 | +0.02(+0.11%) |
May 20, 2024 | 18.53 | 18.53 | 18.44 | 18.45 | 9,210 | -0.06(-0.32%) |
May 17, 2024 | 18.47 | 18.51 | 18.46 | 18.51 | 4,998 | +0.05(+0.27%) |
May 16, 2024 | 18.46 | 18.48 | 18.45 | 18.46 | 3,944 | -0.02(-0.13%) |
May 15, 2024 | 18.62 | 18.62 | 18.45 | 18.48 | 5,043 | +0.00(+0.01%) |
May 14, 2024 | 18.41 | 18.48 | 18.36 | 18.48 | 7,564 | +0.25(+1.36%) |
May 13, 2024 | 18.32 | 18.32 | 18.23 | 18.23 | 3,893 | -0.04(-0.21%) |
May 10, 2024 | 18.32 | 18.32 | 18.23 | 18.27 | 4,687 | +0.01(+0.05%) |
May 09, 2024 | 18.18 | 18.27 | 18.18 | 18.26 | 2,093 | +0.09(+0.51%) |
May 08, 2024 | 18.20 | 18.20 | 18.17 | 18.17 | 2,108 | -0.04(-0.20%) |
May 07, 2024 | 18.38 | 18.40 | 18.20 | 18.20 | 5,445 | -0.06(-0.35%) |
May 06, 2024 | 18.22 | 18.27 | 18.22 | 18.27 | 6,187 | +0.15(+0.81%) |
May 03, 2024 | 18.13 | 18.13 | 18.08 | 18.12 | 7,915 | +0.12(+0.67%) |
May 02, 2024 | 18.01 | 18.02 | 17.91 | 18.00 | 9,287 | +0.03(+0.18%) |