Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 20.30 | 20.43 | 20.16 | 20.29 | 2,008,818 | +0.02(+0.10%) |
Jul 19, 2024 | 20.25 | 20.51 | 20.15 | 20.27 | 2,006,209 | +0.06(+0.30%) |
Jul 18, 2024 | 20.27 | 20.64 | 20.12 | 20.21 | 2,666,145 | -0.16(-0.79%) |
Jul 17, 2024 | 20.06 | 20.41 | 20.06 | 20.37 | 1,772,474 | +0.19(+0.94%) |
Jul 16, 2024 | 20.02 | 20.21 | 19.88 | 20.18 | 2,714,870 | +0.26(+1.31%) |
Jul 15, 2024 | 19.88 | 20.06 | 19.79 | 19.92 | 2,790,789 | +0.12(+0.61%) |
Jul 12, 2024 | 19.80 | 20.05 | 19.75 | 19.80 | 3,949,959 | +0.10(+0.51%) |
Jul 11, 2024 | 19.56 | 19.80 | 19.45 | 19.70 | 2,575,396 | +0.41(+2.13%) |
Jul 10, 2024 | 19.12 | 19.30 | 19.05 | 19.29 | 1,642,217 | +0.21(+1.10%) |
Jul 09, 2024 | 19.00 | 19.17 | 18.91 | 19.08 | 1,290,643 | +0.04(+0.21%) |
Jul 08, 2024 | 18.88 | 19.06 | 18.84 | 19.04 | 1,908,236 | +0.23(+1.22%) |
Jul 05, 2024 | 18.90 | 18.91 | 18.73 | 18.81 | 3,090,588 | -0.12(-0.63%) |
Jul 03, 2024 | 19.05 | 19.14 | 18.90 | 18.93 | 895,988 | -0.07(-0.37%) |
Jul 02, 2024 | 18.72 | 19.05 | 18.69 | 19.00 | 1,613,818 | +0.25(+1.33%) |
Jul 01, 2024 | 18.97 | 19.01 | 18.60 | 18.75 | 2,871,555 | -0.19(-1.00%) |
Jun 28, 2024 | 18.80 | 19.00 | 18.74 | 18.94 | 2,761,631 | +0.27(+1.45%) |
Jun 27, 2024 | 18.75 | 18.77 | 18.48 | 18.67 | 2,314,757 | -0.09(-0.47%) |
Jun 26, 2024 | 18.67 | 18.78 | 18.60 | 18.76 | 2,023,279 | +0.04(+0.21%) |
Jun 25, 2024 | 18.90 | 18.95 | 18.72 | 18.72 | 1,886,228 | -0.27(-1.44%) |
Jun 24, 2024 | 18.93 | 19.13 | 18.89 | 18.99 | 1,702,472 | +0.14(+0.72%) |
Jun 21, 2024 | 18.86 | 18.90 | 18.74 | 18.86 | 3,327,946 | +0.00(+0.00%) |
Jun 20, 2024 | 18.82 | 18.95 | 18.80 | 18.86 | 1,989,091 | -0.01(-0.05%) |
Jun 18, 2024 | 18.93 | 19.01 | 18.82 | 18.86 | 1,366,885 | -0.07(-0.36%) |
Jun 17, 2024 | 18.71 | 18.94 | 18.66 | 18.93 | 998,796 | +0.17(+0.88%) |
Jun 14, 2024 | 18.52 | 18.81 | 18.48 | 18.77 | 1,767,169 | +0.15(+0.79%) |
Jun 13, 2024 | 18.55 | 18.66 | 18.46 | 18.62 | 1,899,811 | +0.00(+0.00%) |
Jun 12, 2024 | 18.78 | 18.78 | 18.55 | 18.62 | 3,341,110 | +0.43(+2.36%) |
Jun 11, 2024 | 18.39 | 18.47 | 18.18 | 18.19 | 2,787,226 | -0.32(-1.74%) |
Jun 10, 2024 | 18.33 | 18.63 | 18.27 | 18.51 | 1,609,346 | +0.05(+0.26%) |
Jun 07, 2024 | 18.60 | 18.60 | 18.31 | 18.47 | 2,619,470 | -0.22(-1.20%) |
Jun 06, 2024 | 18.78 | 18.89 | 18.68 | 18.69 | 1,236,212 | -0.17(-0.88%) |
Jun 05, 2024 | 18.96 | 18.97 | 18.75 | 18.86 | 2,183,104 | +0.02(+0.10%) |
Jun 04, 2024 | 19.01 | 19.06 | 18.83 | 18.84 | 1,903,998 | -0.25(-1.33%) |
Jun 03, 2024 | 19.10 | 19.10 | 18.89 | 19.09 | 2,666,652 | +0.14(+0.72%) |
May 31, 2024 | 18.52 | 18.96 | 18.46 | 18.95 | 3,209,272 | +0.47(+2.53%) |
May 30, 2024 | 18.28 | 18.51 | 18.26 | 18.48 | 1,757,579 | +0.34(+1.88%) |
May 29, 2024 | 18.18 | 18.23 | 17.97 | 18.14 | 2,716,117 | -0.22(-1.22%) |
May 28, 2024 | 18.50 | 18.72 | 18.29 | 18.37 | 2,500,275 | -0.10(-0.53%) |
May 24, 2024 | 18.49 | 18.74 | 18.40 | 18.47 | 5,604,711 | -0.27(-1.46%) |
May 23, 2024 | 19.52 | 19.52 | 18.67 | 18.74 | 4,796,699 | -0.73(-3.76%) |
May 22, 2024 | 19.63 | 19.75 | 19.44 | 19.47 | 2,067,347 | -0.23(-1.19%) |
May 21, 2024 | 19.88 | 19.94 | 19.67 | 19.70 | 3,041,116 | -0.20(-1.03%) |
May 20, 2024 | 20.22 | 20.25 | 19.91 | 19.91 | 1,719,274 | -0.31(-1.54%) |
May 17, 2024 | 20.17 | 20.25 | 20.05 | 20.22 | 1,497,563 | +0.12(+0.58%) |
May 16, 2024 | 20.27 | 20.33 | 19.98 | 20.10 | 2,646,969 | -0.19(-0.96%) |
May 15, 2024 | 20.34 | 20.41 | 20.20 | 20.30 | 2,345,556 | +0.19(+0.92%) |
May 14, 2024 | 19.94 | 20.14 | 19.90 | 20.11 | 2,615,674 | +0.36(+1.83%) |
May 13, 2024 | 19.86 | 19.91 | 19.60 | 19.75 | 1,822,371 | +0.04(+0.20%) |
May 10, 2024 | 19.60 | 19.77 | 19.54 | 19.71 | 2,562,935 | +0.17(+0.85%) |
May 09, 2024 | 19.44 | 19.63 | 19.40 | 19.55 | 2,110,796 | -0.03(-0.15%) |
May 08, 2024 | 18.99 | 19.62 | 18.81 | 19.58 | 4,638,678 | +0.52(+2.71%) |
May 07, 2024 | 19.21 | 19.28 | 18.97 | 19.06 | 2,757,649 | -0.17(-0.86%) |
May 06, 2024 | 19.16 | 19.27 | 19.11 | 19.23 | 1,835,389 | +0.22(+1.18%) |
May 03, 2024 | 19.24 | 19.31 | 18.90 | 19.00 | 1,210,222 | +0.12(+0.62%) |
May 02, 2024 | 18.86 | 18.95 | 18.65 | 18.88 | 1,694,753 | +0.24(+1.31%) |