Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 17.98 | 17.99 | 17.91 | 17.93 | 4,576 | -0.20(-1.12%) |
Jul 15, 2024 | 18.08 | 18.20 | 18.08 | 18.13 | 14,423 | -0.02(-0.13%) |
Jul 12, 2024 | 18.13 | 18.19 | 18.04 | 18.15 | 45,904 | -0.11(-0.60%) |
Jul 11, 2024 | 18.43 | 18.43 | 18.23 | 18.26 | 12,149 | -0.52(-2.75%) |
Jul 10, 2024 | 18.78 | 18.95 | 18.78 | 18.78 | 3,751 | -0.13(-0.68%) |
Jul 09, 2024 | 18.96 | 19.03 | 18.91 | 18.91 | 2,479 | +0.01(+0.03%) |
Jul 08, 2024 | 18.85 | 18.95 | 18.85 | 18.90 | 8,513 | -0.03(-0.16%) |
Jul 05, 2024 | 18.95 | 19.00 | 18.93 | 18.93 | 6,143 | -0.01(-0.05%) |
Jul 03, 2024 | 18.95 | 18.97 | 18.88 | 18.94 | 4,949 | -0.04(-0.21%) |
Jul 02, 2024 | 19.05 | 19.07 | 18.94 | 18.98 | 17,288 | -0.03(-0.18%) |
Jul 01, 2024 | 18.97 | 19.06 | 18.82 | 19.02 | 12,057 | +0.13(+0.68%) |
Jun 28, 2024 | 18.93 | 18.97 | 18.88 | 18.89 | 3,624 | -0.12(-0.62%) |
Jun 27, 2024 | 19.03 | 19.16 | 18.98 | 19.00 | 5,447 | -0.14(-0.76%) |
Jun 26, 2024 | 19.31 | 19.31 | 19.15 | 19.15 | 4,692 | +0.03(+0.14%) |
Jun 25, 2024 | 18.96 | 19.19 | 18.96 | 19.12 | 5,768 | +0.22(+1.17%) |
Jun 24, 2024 | 18.92 | 18.92 | 18.77 | 18.90 | 12,617 | -0.07(-0.38%) |
Jun 21, 2024 | 19.05 | 19.07 | 18.97 | 18.97 | 2,027 | -0.04(-0.21%) |
Jun 20, 2024 | 18.92 | 19.07 | 18.92 | 19.01 | 2,810 | +0.05(+0.25%) |
Jun 18, 2024 | 19.05 | 19.05 | 18.94 | 18.97 | 2,472 | -0.04(-0.20%) |
Jun 17, 2024 | 19.09 | 19.09 | 18.96 | 19.00 | 10,677 | +0.08(+0.40%) |
Jun 14, 2024 | 18.87 | 18.98 | 18.87 | 18.93 | 7,777 | -0.02(-0.09%) |
Jun 13, 2024 | 18.91 | 19.01 | 18.87 | 18.95 | 10,441 | -0.05(-0.24%) |
Jun 12, 2024 | 18.62 | 18.99 | 18.62 | 18.99 | 6,991 | -0.13(-0.68%) |
Jun 11, 2024 | 19.14 | 19.14 | 19.06 | 19.12 | 6,011 | +0.05(+0.24%) |
Jun 10, 2024 | 19.16 | 19.23 | 19.04 | 19.08 | 6,323 | -0.07(-0.36%) |
Jun 07, 2024 | 19.28 | 19.29 | 19.12 | 19.15 | 11,729 | +0.14(+0.76%) |
Jun 06, 2024 | 19.04 | 19.17 | 19.00 | 19.00 | 2,971 | -0.04(-0.18%) |
Jun 05, 2024 | 18.93 | 19.11 | 18.93 | 19.04 | 2,587 | +0.05(+0.25%) |
Jun 04, 2024 | 19.19 | 19.19 | 18.91 | 18.99 | 16,277 | -0.20(-1.02%) |
Jun 03, 2024 | 19.08 | 19.23 | 19.06 | 19.19 | 9,442 | +0.10(+0.54%) |
May 31, 2024 | 19.30 | 19.39 | 19.08 | 19.08 | 23,144 | -0.39(-2.00%) |
May 30, 2024 | 19.69 | 19.69 | 19.47 | 19.47 | 17,738 | -0.28(-1.41%) |
May 29, 2024 | 19.61 | 19.81 | 19.61 | 19.75 | 23,313 | +0.18(+0.93%) |
May 28, 2024 | 19.32 | 19.57 | 19.31 | 19.57 | 26,884 | +0.13(+0.65%) |
May 24, 2024 | 19.36 | 19.46 | 19.36 | 19.44 | 7,004 | +0.02(+0.11%) |
May 23, 2024 | 19.18 | 19.42 | 19.15 | 19.42 | 15,820 | +0.42(+2.23%) |
May 22, 2024 | 18.79 | 19.03 | 18.79 | 19.00 | 9,817 | +0.16(+0.85%) |
May 21, 2024 | 18.76 | 18.89 | 18.76 | 18.84 | 7,732 | +0.01(+0.04%) |
May 20, 2024 | 18.80 | 18.84 | 18.68 | 18.83 | 15,072 | +0.13(+0.67%) |
May 17, 2024 | 18.72 | 18.74 | 18.68 | 18.71 | 12,304 | +0.04(+0.22%) |
May 16, 2024 | 18.69 | 18.69 | 18.59 | 18.67 | 10,459 | +0.01(+0.06%) |
May 15, 2024 | 18.80 | 18.80 | 18.61 | 18.66 | 11,873 | -0.30(-1.56%) |
May 14, 2024 | 18.89 | 19.02 | 18.87 | 18.95 | 11,500 | -0.15(-0.78%) |
May 13, 2024 | 19.00 | 19.20 | 19.00 | 19.10 | 6,583 | -0.03(-0.15%) |
May 10, 2024 | 18.96 | 19.17 | 18.96 | 19.13 | 6,654 | +0.06(+0.31%) |
May 09, 2024 | 19.33 | 19.33 | 19.04 | 19.07 | 29,362 | -0.42(-2.18%) |
May 08, 2024 | 19.48 | 19.56 | 19.44 | 19.49 | 18,345 | +0.17(+0.87%) |
May 07, 2024 | 19.42 | 19.42 | 19.30 | 19.32 | 11,653 | -0.21(-1.08%) |
May 06, 2024 | 19.39 | 19.60 | 19.39 | 19.54 | 6,576 | +0.01(+0.05%) |
May 03, 2024 | 19.23 | 19.55 | 19.19 | 19.53 | 42,911 | -0.15(-0.78%) |
May 02, 2024 | 19.67 | 19.94 | 19.66 | 19.68 | 9,973 | -0.25(-1.28%) |