Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.97 | 19.28 | 18.97 | 19.28 | 69,740 | +0.39(+2.06%) |
Jul 19, 2024 | 19.01 | 19.06 | 18.76 | 18.89 | 63,254 | -0.09(-0.47%) |
Jul 18, 2024 | 19.43 | 19.45 | 18.89 | 18.98 | 169,869 | -0.51(-2.62%) |
Jul 17, 2024 | 19.51 | 19.67 | 19.37 | 19.49 | 92,058 | -0.22(-1.12%) |
Jul 16, 2024 | 19.82 | 19.89 | 19.58 | 19.71 | 140,326 | -0.14(-0.71%) |
Jul 15, 2024 | 19.80 | 20.03 | 19.67 | 19.85 | 126,425 | -0.01(-0.05%) |
Jul 12, 2024 | 20.00 | 20.10 | 19.77 | 19.86 | 110,253 | -0.24(-1.19%) |
Jul 11, 2024 | 20.14 | 20.16 | 19.84 | 20.10 | 89,886 | +0.04(+0.20%) |
Jul 10, 2024 | 19.79 | 20.06 | 19.75 | 20.06 | 78,832 | +0.27(+1.36%) |
Jul 09, 2024 | 19.84 | 19.84 | 19.63 | 19.79 | 56,616 | +0.01(+0.05%) |
Jul 08, 2024 | 19.88 | 19.89 | 19.74 | 19.78 | 49,104 | +0.00(+0.00%) |
Jul 05, 2024 | 19.69 | 19.82 | 19.69 | 19.78 | 72,235 | +0.12(+0.61%) |
Jul 03, 2024 | 19.55 | 19.66 | 19.49 | 19.66 | 49,413 | +0.12(+0.61%) |
Jul 02, 2024 | 19.44 | 19.54 | 19.33 | 19.54 | 70,114 | +0.13(+0.67%) |
Jul 01, 2024 | 19.48 | 19.60 | 19.32 | 19.41 | 76,212 | -0.02(-0.10%) |
Jun 28, 2024 | 19.60 | 19.70 | 19.36 | 19.43 | 99,506 | -0.04(-0.21%) |
Jun 27, 2024 | 19.31 | 19.61 | 19.31 | 19.47 | 93,984 | +0.18(+0.93%) |
Jun 26, 2024 | 19.14 | 19.32 | 19.12 | 19.29 | 38,490 | +0.13(+0.68%) |
Jun 25, 2024 | 19.16 | 19.19 | 19.11 | 19.16 | 75,817 | +0.04(+0.21%) |
Jun 24, 2024 | 19.11 | 19.24 | 19.08 | 19.12 | 102,400 | +0.01(+0.05%) |
Jun 21, 2024 | 19.05 | 19.15 | 19.00 | 19.11 | 63,171 | +0.01(+0.07%) |
Jun 20, 2024 | 19.02 | 19.11 | 18.87 | 19.10 | 133,544 | +0.11(+0.58%) |
Jun 18, 2024 | 18.99 | 19.00 | 18.92 | 18.99 | 65,880 | +0.04(+0.21%) |
Jun 17, 2024 | 18.91 | 18.99 | 18.78 | 18.95 | 52,214 | +0.11(+0.58%) |
Jun 14, 2024 | 18.80 | 18.85 | 18.73 | 18.84 | 39,972 | +0.00(+0.00%) |
Jun 13, 2024 | 18.95 | 18.97 | 18.75 | 18.84 | 53,604 | -0.01(-0.05%) |
Jun 12, 2024 | 18.88 | 19.04 | 18.84 | 18.85 | 66,577 | +0.09(+0.48%) |
Jun 11, 2024 | 18.50 | 18.80 | 18.50 | 18.76 | 56,750 | +0.16(+0.85%) |
Jun 10, 2024 | 18.71 | 18.79 | 18.53 | 18.60 | 71,966 | -0.11(-0.58%) |
Jun 07, 2024 | 18.68 | 18.79 | 18.57 | 18.71 | 81,005 | +0.04(+0.21%) |
Jun 06, 2024 | 18.64 | 18.72 | 18.57 | 18.67 | 41,753 | +0.04(+0.21%) |
Jun 05, 2024 | 18.47 | 18.67 | 18.46 | 18.63 | 70,414 | +0.24(+1.30%) |
Jun 04, 2024 | 18.31 | 18.44 | 18.23 | 18.39 | 62,859 | +0.12(+0.67%) |
Jun 03, 2024 | 18.32 | 18.43 | 18.23 | 18.27 | 58,495 | -0.05(-0.29%) |
May 31, 2024 | 18.28 | 18.32 | 18.09 | 18.32 | 67,936 | +0.18(+0.98%) |
May 30, 2024 | 18.11 | 18.21 | 18.08 | 18.14 | 65,932 | +0.02(+0.11%) |
May 29, 2024 | 18.16 | 18.26 | 18.09 | 18.12 | 66,927 | -0.12(-0.65%) |
May 28, 2024 | 18.36 | 18.42 | 18.17 | 18.24 | 80,341 | -0.07(-0.38%) |
May 24, 2024 | 18.20 | 18.43 | 18.20 | 18.31 | 64,082 | +0.12(+0.66%) |
May 23, 2024 | 18.49 | 18.49 | 18.15 | 18.19 | 61,200 | -0.17(-0.93%) |
May 22, 2024 | 18.32 | 18.47 | 18.32 | 18.36 | 57,481 | -0.01(-0.08%) |
May 21, 2024 | 18.31 | 18.39 | 18.28 | 18.38 | 102,828 | +0.07(+0.38%) |
May 20, 2024 | 18.19 | 18.33 | 18.19 | 18.31 | 77,326 | +0.17(+0.92%) |
May 17, 2024 | 18.29 | 18.33 | 18.05 | 18.14 | 208,742 | -0.10(-0.54%) |
May 16, 2024 | 18.35 | 18.37 | 18.17 | 18.24 | 92,029 | -0.04(-0.22%) |
May 15, 2024 | 18.24 | 18.31 | 18.20 | 18.28 | 41,103 | +0.15(+0.82%) |
May 14, 2024 | 18.02 | 18.16 | 17.98 | 18.13 | 79,370 | +0.16(+0.88%) |
May 13, 2024 | 18.16 | 18.16 | 17.96 | 17.97 | 49,820 | -0.07(-0.38%) |
May 10, 2024 | 18.19 | 18.22 | 18.00 | 18.04 | 72,110 | -0.05(-0.27%) |
May 09, 2024 | 17.96 | 18.19 | 17.88 | 18.09 | 86,093 | +0.15(+0.82%) |
May 08, 2024 | 18.29 | 18.40 | 17.87 | 17.94 | 194,444 | -0.37(-2.05%) |
May 07, 2024 | 18.37 | 18.43 | 18.16 | 18.32 | 75,384 | +0.05(+0.27%) |
May 06, 2024 | 18.10 | 18.31 | 18.06 | 18.27 | 73,937 | +0.26(+1.42%) |
May 03, 2024 | 17.94 | 18.07 | 17.80 | 18.01 | 85,529 | +0.31(+1.73%) |
May 02, 2024 | 17.88 | 17.89 | 17.63 | 17.71 | 71,003 | +0.05(+0.28%) |