Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.54 | 19.71 | 19.54 | 19.59 | 16,798 | +0.09(+0.46%) |
Jul 19, 2024 | 19.66 | 19.66 | 19.50 | 19.50 | 13,118 | -0.17(-0.86%) |
Jul 18, 2024 | 19.85 | 19.89 | 19.67 | 19.67 | 27,043 | -0.19(-0.96%) |
Jul 17, 2024 | 19.74 | 19.90 | 19.74 | 19.86 | 22,404 | +0.19(+0.97%) |
Jul 16, 2024 | 19.58 | 19.93 | 19.52 | 19.67 | 54,342 | +0.08(+0.41%) |
Jul 15, 2024 | 19.50 | 19.81 | 19.50 | 19.59 | 62,509 | +0.09(+0.46%) |
Jul 12, 2024 | 19.69 | 19.84 | 19.48 | 19.50 | 40,848 | -0.10(-0.51%) |
Jul 11, 2024 | 19.66 | 19.87 | 19.56 | 19.60 | 25,495 | +0.05(+0.26%) |
Jul 10, 2024 | 19.55 | 19.66 | 19.50 | 19.55 | 13,372 | +0.01(+0.05%) |
Jul 09, 2024 | 19.41 | 19.61 | 19.41 | 19.54 | 13,099 | +0.09(+0.46%) |
Jul 08, 2024 | 19.74 | 19.84 | 19.38 | 19.45 | 54,446 | -0.15(-0.77%) |
Jul 05, 2024 | 19.75 | 19.88 | 19.51 | 19.60 | 30,004 | -0.04(-0.20%) |
Jul 03, 2024 | 19.30 | 19.90 | 19.30 | 19.64 | 21,271 | +0.33(+1.71%) |
Jul 02, 2024 | 19.40 | 19.62 | 19.30 | 19.31 | 34,348 | -0.10(-0.52%) |
Jul 01, 2024 | 19.59 | 19.62 | 19.27 | 19.41 | 24,401 | -0.21(-1.07%) |
Jun 28, 2024 | 19.30 | 19.70 | 19.26 | 19.62 | 38,905 | +0.33(+1.71%) |
Jun 27, 2024 | 19.29 | 19.45 | 19.17 | 19.29 | 96,065 | +0.05(+0.26%) |
Jun 26, 2024 | 19.19 | 19.25 | 19.13 | 19.24 | 22,287 | +0.09(+0.47%) |
Jun 25, 2024 | 19.26 | 19.30 | 19.13 | 19.15 | 20,637 | +0.01(+0.05%) |
Jun 24, 2024 | 19.13 | 19.28 | 19.11 | 19.14 | 15,397 | +0.00(+0.00%) |
Jun 21, 2024 | 19.32 | 19.51 | 19.06 | 19.14 | 53,291 | -0.27(-1.39%) |
Jun 20, 2024 | 19.41 | 19.44 | 19.30 | 19.41 | 16,733 | +0.08(+0.41%) |
Jun 18, 2024 | 19.30 | 19.50 | 19.26 | 19.33 | 37,616 | +0.00(+0.00%) |
Jun 17, 2024 | 19.34 | 19.44 | 19.25 | 19.33 | 48,782 | +0.06(+0.31%) |
Jun 14, 2024 | 19.40 | 19.40 | 19.27 | 19.27 | 28,697 | -0.07(-0.36%) |
Jun 13, 2024 | 19.37 | 19.52 | 19.30 | 19.34 | 34,655 | +0.00(+0.00%) |
Jun 12, 2024 | 19.40 | 19.45 | 19.30 | 19.34 | 51,735 | -0.03(-0.15%) |
Jun 11, 2024 | 19.45 | 19.54 | 19.35 | 19.37 | 17,780 | -0.04(-0.21%) |
Jun 10, 2024 | 19.50 | 19.59 | 19.40 | 19.41 | 11,157 | -0.09(-0.46%) |
Jun 07, 2024 | 19.56 | 19.68 | 19.46 | 19.50 | 25,619 | -0.09(-0.46%) |
Jun 06, 2024 | 19.50 | 19.80 | 19.50 | 19.59 | 10,781 | +0.09(+0.46%) |
Jun 05, 2024 | 19.64 | 19.75 | 19.32 | 19.50 | 24,406 | -0.07(-0.36%) |
Jun 04, 2024 | 19.45 | 19.61 | 19.17 | 19.57 | 30,137 | +0.26(+1.35%) |
Jun 03, 2024 | 19.78 | 20.08 | 19.31 | 19.31 | 33,797 | -0.58(-2.92%) |
May 31, 2024 | 19.97 | 20.10 | 19.58 | 19.89 | 44,860 | +0.06(+0.30%) |
May 30, 2024 | 19.56 | 19.96 | 19.38 | 19.83 | 37,199 | +0.43(+2.22%) |
May 29, 2024 | 19.69 | 19.69 | 19.34 | 19.40 | 19,306 | -0.23(-1.17%) |
May 28, 2024 | 19.77 | 19.85 | 19.50 | 19.63 | 23,186 | -0.04(-0.20%) |
May 24, 2024 | 19.62 | 19.75 | 19.50 | 19.67 | 16,425 | +0.15(+0.77%) |
May 23, 2024 | 19.39 | 19.67 | 19.35 | 19.52 | 18,499 | +0.13(+0.67%) |
May 22, 2024 | 19.50 | 19.60 | 19.31 | 19.39 | 34,452 | -0.13(-0.67%) |
May 21, 2024 | 19.67 | 19.85 | 19.46 | 19.52 | 39,340 | -0.16(-0.81%) |
May 20, 2024 | 20.00 | 20.01 | 19.62 | 19.68 | 88,329 | -0.12(-0.61%) |
May 17, 2024 | 19.64 | 20.14 | 19.64 | 19.80 | 128,165 | +0.17(+0.89%) |
May 16, 2024 | 19.47 | 19.75 | 19.47 | 19.63 | 92,321 | +0.23(+1.20%) |
May 15, 2024 | 19.37 | 19.50 | 19.32 | 19.39 | 71,218 | +0.14(+0.75%) |
May 14, 2024 | 19.15 | 19.39 | 19.15 | 19.25 | 44,648 | +0.08(+0.40%) |
May 13, 2024 | 19.28 | 19.33 | 19.10 | 19.17 | 37,057 | -0.06(-0.30%) |
May 10, 2024 | 19.16 | 19.28 | 19.06 | 19.23 | 29,099 | +0.07(+0.35%) |
May 09, 2024 | 18.71 | 19.20 | 18.71 | 19.16 | 22,632 | +0.39(+2.06%) |
May 08, 2024 | 18.92 | 19.02 | 18.75 | 18.78 | 38,088 | -0.08(-0.41%) |
May 07, 2024 | 19.02 | 19.22 | 18.75 | 18.85 | 30,521 | -0.20(-1.06%) |
May 06, 2024 | 18.80 | 19.16 | 18.76 | 19.06 | 55,613 | +0.39(+2.07%) |
May 03, 2024 | 18.57 | 18.87 | 18.57 | 18.67 | 20,712 | +0.16(+0.89%) |
May 02, 2024 | 18.49 | 18.77 | 18.49 | 18.51 | 10,553 | +0.07(+0.37%) |