Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 19.50 | 19.53 | 19.38 | 19.44 | 12,638 | +0.09(+0.47%) |
Jul 25, 2024 | 19.47 | 19.53 | 19.34 | 19.35 | 23,425 | -0.02(-0.10%) |
Jul 24, 2024 | 19.59 | 19.63 | 19.33 | 19.37 | 23,556 | -0.17(-0.87%) |
Jul 23, 2024 | 19.82 | 19.82 | 19.53 | 19.54 | 20,109 | -0.25(-1.26%) |
Jul 22, 2024 | 19.80 | 19.85 | 19.71 | 19.79 | 16,222 | +0.08(+0.41%) |
Jul 19, 2024 | 19.63 | 19.85 | 19.61 | 19.71 | 31,322 | +0.03(+0.15%) |
Jul 18, 2024 | 19.78 | 19.84 | 19.64 | 19.68 | 17,312 | -0.07(-0.35%) |
Jul 17, 2024 | 19.91 | 19.91 | 19.75 | 19.75 | 23,761 | -0.08(-0.40%) |
Jul 16, 2024 | 20.02 | 20.11 | 19.78 | 19.83 | 27,875 | -0.21(-1.05%) |
Jul 15, 2024 | 19.86 | 20.04 | 19.78 | 20.04 | 22,104 | +0.18(+0.91%) |
Jul 12, 2024 | 19.86 | 19.93 | 19.78 | 19.86 | 16,639 | +0.08(+0.40%) |
Jul 11, 2024 | 19.57 | 19.83 | 19.57 | 19.78 | 16,362 | +0.28(+1.44%) |
Jul 10, 2024 | 19.38 | 19.50 | 19.31 | 19.50 | 19,286 | +0.14(+0.72%) |
Jul 09, 2024 | 19.45 | 19.45 | 19.28 | 19.36 | 13,785 | -0.09(-0.46%) |
Jul 08, 2024 | 19.39 | 19.45 | 19.29 | 19.45 | 23,379 | +0.06(+0.31%) |
Jul 05, 2024 | 19.43 | 19.59 | 19.32 | 19.39 | 23,931 | -0.01(-0.05%) |
Jul 03, 2024 | 19.30 | 19.45 | 19.21 | 19.40 | 13,296 | +0.19(+0.99%) |
Jul 02, 2024 | 19.29 | 19.29 | 19.15 | 19.21 | 26,340 | -0.01(-0.05%) |
Jul 01, 2024 | 19.41 | 19.41 | 19.13 | 19.22 | 26,207 | -0.03(-0.16%) |
Jun 28, 2024 | 19.47 | 19.50 | 19.23 | 19.25 | 20,496 | -0.15(-0.77%) |
Jun 27, 2024 | 19.44 | 19.52 | 19.36 | 19.40 | 10,179 | -0.04(-0.21%) |
Jun 26, 2024 | 19.40 | 19.44 | 19.19 | 19.44 | 27,183 | +0.10(+0.49%) |
Jun 25, 2024 | 19.39 | 19.41 | 19.28 | 19.34 | 17,756 | +0.06(+0.34%) |
Jun 24, 2024 | 19.32 | 19.43 | 19.28 | 19.28 | 12,432 | +0.03(+0.16%) |
Jun 21, 2024 | 19.32 | 19.41 | 19.18 | 19.25 | 18,970 | -0.04(-0.21%) |
Jun 20, 2024 | 19.20 | 19.37 | 19.16 | 19.29 | 26,375 | +0.05(+0.26%) |
Jun 18, 2024 | 19.28 | 19.39 | 19.19 | 19.24 | 22,682 | +0.03(+0.16%) |
Jun 17, 2024 | 19.30 | 19.32 | 19.14 | 19.21 | 32,677 | -0.10(-0.52%) |
Jun 14, 2024 | 19.38 | 19.39 | 19.20 | 19.31 | 27,481 | -0.08(-0.39%) |
Jun 13, 2024 | 19.20 | 19.39 | 19.08 | 19.39 | 27,950 | +0.23(+1.18%) |
Jun 12, 2024 | 19.12 | 19.32 | 19.08 | 19.16 | 16,246 | +0.16(+0.83%) |
Jun 11, 2024 | 19.19 | 19.19 | 18.86 | 19.00 | 38,008 | -0.14(-0.72%) |
Jun 10, 2024 | 19.33 | 19.33 | 19.06 | 19.14 | 14,382 | -0.15(-0.77%) |
Jun 07, 2024 | 19.30 | 19.35 | 19.04 | 19.29 | 13,250 | -0.07(-0.36%) |
Jun 06, 2024 | 19.32 | 19.40 | 19.19 | 19.36 | 14,639 | -0.05(-0.25%) |
Jun 05, 2024 | 19.40 | 19.41 | 19.23 | 19.41 | 24,074 | +0.04(+0.20%) |
Jun 04, 2024 | 19.42 | 19.42 | 19.28 | 19.37 | 17,117 | -0.07(-0.36%) |
Jun 03, 2024 | 19.36 | 19.46 | 19.28 | 19.44 | 20,218 | +0.18(+0.92%) |
May 31, 2024 | 19.31 | 19.46 | 19.26 | 19.26 | 29,401 | +0.04(+0.21%) |
May 30, 2024 | 19.17 | 19.35 | 19.09 | 19.22 | 16,524 | +0.18(+0.93%) |
May 29, 2024 | 19.25 | 19.36 | 19.01 | 19.04 | 13,492 | -0.31(-1.58%) |
May 28, 2024 | 19.44 | 19.54 | 19.27 | 19.35 | 23,638 | -0.01(-0.05%) |
May 24, 2024 | 19.43 | 19.46 | 19.26 | 19.36 | 33,142 | +0.01(+0.05%) |
May 23, 2024 | 19.59 | 19.59 | 19.24 | 19.35 | 78,349 | -0.17(-0.86%) |
May 22, 2024 | 19.44 | 19.61 | 19.32 | 19.51 | 17,399 | +0.09(+0.46%) |
May 21, 2024 | 19.47 | 19.66 | 19.42 | 19.43 | 34,081 | -0.08(-0.43%) |
May 20, 2024 | 19.42 | 19.52 | 19.30 | 19.51 | 13,454 | +0.05(+0.28%) |
May 17, 2024 | 19.26 | 19.45 | 19.21 | 19.45 | 36,725 | +0.11(+0.56%) |
May 16, 2024 | 19.36 | 19.38 | 19.18 | 19.35 | 39,219 | +0.05(+0.26%) |
May 15, 2024 | 19.22 | 19.37 | 19.22 | 19.30 | 25,737 | +0.21(+1.08%) |
May 14, 2024 | 19.21 | 19.25 | 19.07 | 19.09 | 18,070 | +0.00(+0.00%) |
May 13, 2024 | 19.15 | 19.27 | 19.07 | 19.09 | 8,659 | +0.06(+0.31%) |
May 10, 2024 | 19.12 | 19.32 | 18.99 | 19.03 | 22,246 | -0.10(-0.52%) |
May 09, 2024 | 19.21 | 19.24 | 19.03 | 19.13 | 18,730 | -0.04(-0.21%) |
May 08, 2024 | 19.49 | 19.50 | 19.10 | 19.17 | 29,834 | -0.33(-1.67%) |
May 07, 2024 | 19.52 | 19.74 | 19.38 | 19.49 | 32,709 | +0.07(+0.36%) |
May 06, 2024 | 19.51 | 19.62 | 19.38 | 19.43 | 19,946 | -0.13(-0.66%) |
May 03, 2024 | 19.51 | 19.55 | 19.31 | 19.55 | 15,617 | +0.27(+1.38%) |
May 02, 2024 | 19.32 | 19.36 | 19.14 | 19.29 | 15,797 | -0.03(-0.15%) |