Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.15 | 19.15 | 19.03 | 19.05 | 7,529 | -0.13(-0.68%) |
Jul 18, 2024 | 19.33 | 19.35 | 19.02 | 19.18 | 16,288 | -0.03(-0.16%) |
Jul 17, 2024 | 19.18 | 19.33 | 19.14 | 19.21 | 16,199 | -0.05(-0.26%) |
Jul 16, 2024 | 19.21 | 19.34 | 19.15 | 19.26 | 33,233 | +0.10(+0.52%) |
Jul 15, 2024 | 19.53 | 19.59 | 19.15 | 19.16 | 70,789 | -0.29(-1.49%) |
Jul 12, 2024 | 19.43 | 19.72 | 19.07 | 19.45 | 35,984 | +0.02(+0.10%) |
Jul 11, 2024 | 19.36 | 19.58 | 19.27 | 19.43 | 34,859 | +0.18(+0.94%) |
Jul 10, 2024 | 19.56 | 19.56 | 19.15 | 19.25 | 41,848 | -0.30(-1.53%) |
Jul 09, 2024 | 19.82 | 19.82 | 19.49 | 19.55 | 13,151 | -0.29(-1.46%) |
Jul 08, 2024 | 19.72 | 20.00 | 19.70 | 19.84 | 15,291 | -0.07(-0.35%) |
Jul 05, 2024 | 19.89 | 19.92 | 19.75 | 19.91 | 9,085 | -0.02(-0.10%) |
Jul 03, 2024 | 19.79 | 19.99 | 19.42 | 19.93 | 21,532 | +0.10(+0.50%) |
Jul 02, 2024 | 19.25 | 19.83 | 19.25 | 19.83 | 7,354 | +0.52(+2.69%) |
Jul 01, 2024 | 19.21 | 19.65 | 19.12 | 19.31 | 28,214 | -0.01(-0.05%) |
Jun 28, 2024 | 19.72 | 19.77 | 19.18 | 19.32 | 17,273 | -0.48(-2.42%) |
Jun 27, 2024 | 19.64 | 20.00 | 19.64 | 19.80 | 24,178 | +0.13(+0.66%) |
Jun 26, 2024 | 19.66 | 19.85 | 19.51 | 19.67 | 18,471 | -0.19(-0.96%) |
Jun 25, 2024 | 19.57 | 19.87 | 18.84 | 19.86 | 86,947 | +0.57(+2.95%) |
Jun 24, 2024 | 18.97 | 19.30 | 18.85 | 19.29 | 36,473 | +0.49(+2.61%) |
Jun 21, 2024 | 18.81 | 18.94 | 18.61 | 18.80 | 19,294 | -0.03(-0.16%) |
Jun 20, 2024 | 18.86 | 18.95 | 18.64 | 18.83 | 27,875 | -0.11(-0.58%) |
Jun 18, 2024 | 18.76 | 19.10 | 18.70 | 18.94 | 31,279 | +0.25(+1.34%) |
Jun 17, 2024 | 19.04 | 19.04 | 18.60 | 18.69 | 28,110 | -0.23(-1.22%) |
Jun 14, 2024 | 18.90 | 19.15 | 18.75 | 18.92 | 16,495 | +0.06(+0.32%) |
Jun 13, 2024 | 18.90 | 19.00 | 18.75 | 18.86 | 17,889 | +0.08(+0.43%) |
Jun 12, 2024 | 18.85 | 19.10 | 18.78 | 18.78 | 12,023 | +0.05(+0.27%) |
Jun 11, 2024 | 19.01 | 19.02 | 18.63 | 18.73 | 18,490 | -0.40(-2.09%) |
Jun 10, 2024 | 19.30 | 19.44 | 18.89 | 19.13 | 17,095 | -0.13(-0.70%) |
Jun 07, 2024 | 19.02 | 19.26 | 18.97 | 19.26 | 13,911 | +0.15(+0.77%) |
Jun 06, 2024 | 18.77 | 19.17 | 18.69 | 19.12 | 45,872 | +0.43(+2.31%) |
Jun 05, 2024 | 18.83 | 18.96 | 18.60 | 18.68 | 26,109 | -0.05(-0.26%) |
Jun 04, 2024 | 18.93 | 19.17 | 18.73 | 18.73 | 36,726 | -0.17(-0.88%) |
Jun 03, 2024 | 18.74 | 19.26 | 18.74 | 18.90 | 42,618 | -0.15(-0.77%) |
May 31, 2024 | 18.44 | 19.46 | 18.44 | 19.05 | 99,298 | +0.41(+2.22%) |
May 30, 2024 | 18.56 | 18.67 | 18.16 | 18.64 | 22,084 | +0.16(+0.85%) |
May 29, 2024 | 18.53 | 18.62 | 18.10 | 18.48 | 30,014 | -0.16(-0.84%) |
May 28, 2024 | 18.75 | 18.86 | 18.46 | 18.64 | 24,087 | -0.11(-0.58%) |
May 24, 2024 | 18.50 | 18.78 | 18.39 | 18.74 | 22,589 | +0.33(+1.82%) |
May 23, 2024 | 18.77 | 18.78 | 18.13 | 18.41 | 93,873 | -0.29(-1.52%) |
May 22, 2024 | 18.79 | 19.07 | 18.68 | 18.69 | 21,797 | -0.15(-0.78%) |
May 21, 2024 | 18.84 | 19.11 | 18.75 | 18.84 | 45,862 | +0.03(+0.16%) |
May 20, 2024 | 18.77 | 19.15 | 18.77 | 18.81 | 56,165 | +0.01(+0.05%) |
May 17, 2024 | 18.82 | 18.96 | 18.64 | 18.80 | 29,612 | -0.08(-0.42%) |
May 16, 2024 | 18.77 | 18.97 | 18.59 | 18.88 | 46,774 | -0.04(-0.21%) |
May 15, 2024 | 18.65 | 19.12 | 18.65 | 18.92 | 28,965 | +0.43(+2.34%) |
May 14, 2024 | 18.85 | 18.91 | 18.49 | 18.49 | 23,480 | -0.23(-1.21%) |
May 13, 2024 | 18.87 | 19.03 | 18.70 | 18.71 | 26,168 | -0.13(-0.68%) |
May 10, 2024 | 18.72 | 18.87 | 18.58 | 18.84 | 21,623 | +0.05(+0.26%) |
May 09, 2024 | 18.58 | 19.00 | 18.58 | 18.79 | 45,340 | +0.15(+0.79%) |
May 08, 2024 | 18.74 | 18.86 | 18.36 | 18.64 | 48,365 | -0.33(-1.76%) |
May 07, 2024 | 19.36 | 19.36 | 18.67 | 18.98 | 38,070 | -0.29(-1.53%) |
May 06, 2024 | 19.17 | 19.27 | 18.97 | 19.27 | 14,423 | +0.35(+1.87%) |
May 03, 2024 | 18.61 | 18.92 | 18.45 | 18.92 | 11,081 | +0.38(+2.07%) |
May 02, 2024 | 18.41 | 18.67 | 18.16 | 18.54 | 19,335 | +0.11(+0.59%) |