Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.28 | 19.42 | 19.15 | 19.15 | 225,049 | -0.26(-1.34%) |
Jul 19, 2024 | 19.43 | 19.44 | 19.28 | 19.41 | 122,200 | +0.12(+0.62%) |
Jul 18, 2024 | 19.16 | 19.40 | 19.05 | 19.29 | 262,765 | +0.10(+0.52%) |
Jul 17, 2024 | 18.89 | 19.19 | 18.75 | 19.19 | 348,344 | +0.45(+2.40%) |
Jul 16, 2024 | 18.86 | 18.91 | 18.71 | 18.74 | 150,921 | -0.16(-0.85%) |
Jul 15, 2024 | 18.87 | 19.04 | 18.82 | 18.90 | 205,795 | +0.01(+0.05%) |
Jul 12, 2024 | 19.05 | 19.11 | 18.86 | 18.89 | 135,100 | -0.15(-0.79%) |
Jul 11, 2024 | 19.15 | 19.21 | 18.90 | 19.04 | 226,436 | -0.37(-1.91%) |
Jul 10, 2024 | 19.31 | 19.51 | 19.30 | 19.41 | 264,476 | +0.00(+0.00%) |
Jul 09, 2024 | 19.40 | 19.48 | 19.34 | 19.41 | 176,411 | +0.02(+0.08%) |
Jul 08, 2024 | 19.44 | 19.53 | 19.38 | 19.39 | 202,590 | -0.04(-0.18%) |
Jul 05, 2024 | 19.38 | 19.51 | 19.38 | 19.43 | 176,584 | -0.14(-0.72%) |
Jul 03, 2024 | 19.54 | 19.63 | 19.34 | 19.57 | 567,972 | -0.11(-0.56%) |
Jul 02, 2024 | 19.83 | 19.83 | 19.63 | 19.68 | 148,502 | -0.06(-0.30%) |
Jul 01, 2024 | 19.68 | 19.76 | 19.45 | 19.74 | 134,303 | +0.12(+0.61%) |
Jun 28, 2024 | 19.67 | 19.71 | 19.47 | 19.62 | 328,432 | +0.04(+0.20%) |
Jun 27, 2024 | 19.71 | 19.72 | 19.43 | 19.58 | 206,709 | -0.10(-0.51%) |
Jun 26, 2024 | 19.88 | 19.88 | 19.54 | 19.68 | 151,553 | -0.06(-0.30%) |
Jun 25, 2024 | 19.84 | 19.84 | 19.69 | 19.74 | 129,657 | +0.03(+0.15%) |
Jun 24, 2024 | 19.72 | 19.75 | 19.61 | 19.71 | 348,235 | +0.01(+0.05%) |
Jun 21, 2024 | 19.62 | 19.75 | 19.57 | 19.70 | 442,762 | +0.13(+0.66%) |
Jun 20, 2024 | 19.39 | 19.59 | 19.38 | 19.57 | 698,700 | +0.21(+1.08%) |
Jun 18, 2024 | 19.41 | 19.46 | 19.27 | 19.36 | 636,295 | +0.01(+0.04%) |
Jun 17, 2024 | 19.31 | 19.46 | 19.27 | 19.35 | 682,004 | +0.09(+0.48%) |
Jun 14, 2024 | 19.19 | 19.37 | 19.15 | 19.26 | 671,927 | +0.22(+1.16%) |
Jun 13, 2024 | 18.88 | 19.09 | 18.82 | 19.04 | 402,880 | -0.01(-0.05%) |
Jun 12, 2024 | 18.88 | 19.05 | 18.73 | 19.05 | 452,271 | -0.20(-1.04%) |
Jun 11, 2024 | 19.26 | 19.35 | 19.18 | 19.25 | 213,925 | -0.07(-0.36%) |
Jun 10, 2024 | 19.38 | 19.46 | 19.17 | 19.32 | 143,523 | +0.02(+0.08%) |
Jun 07, 2024 | 19.26 | 19.37 | 19.25 | 19.30 | 219,459 | +0.20(+1.02%) |
Jun 06, 2024 | 19.14 | 19.21 | 19.07 | 19.11 | 153,748 | -0.11(-0.57%) |
Jun 05, 2024 | 19.22 | 19.39 | 19.15 | 19.22 | 319,003 | -0.13(-0.67%) |
Jun 04, 2024 | 19.52 | 19.52 | 19.30 | 19.35 | 426,668 | +0.14(+0.73%) |
Jun 03, 2024 | 19.19 | 19.41 | 19.13 | 19.21 | 265,190 | -0.06(-0.31%) |
May 31, 2024 | 19.11 | 19.37 | 19.05 | 19.27 | 195,006 | +0.07(+0.36%) |
May 30, 2024 | 19.10 | 19.22 | 19.10 | 19.20 | 121,953 | +0.11(+0.58%) |
May 29, 2024 | 19.20 | 19.22 | 19.09 | 19.09 | 186,371 | +0.02(+0.10%) |
May 28, 2024 | 19.02 | 19.14 | 18.99 | 19.07 | 258,442 | -0.10(-0.52%) |
May 24, 2024 | 19.18 | 19.27 | 19.02 | 19.17 | 215,786 | +0.05(+0.26%) |
May 23, 2024 | 18.76 | 19.25 | 18.76 | 19.12 | 95,748 | +0.17(+0.90%) |
May 22, 2024 | 18.90 | 19.06 | 18.88 | 18.95 | 80,191 | +0.00(+0.00%) |
May 21, 2024 | 18.82 | 18.95 | 18.82 | 18.95 | 145,257 | +0.23(+1.23%) |
May 20, 2024 | 18.67 | 18.88 | 18.67 | 18.72 | 296,413 | -0.09(-0.48%) |
May 17, 2024 | 18.69 | 18.87 | 18.69 | 18.81 | 146,965 | +0.04(+0.21%) |
May 16, 2024 | 18.48 | 18.77 | 18.48 | 18.77 | 1,912,585 | +0.21(+1.13%) |
May 15, 2024 | 18.45 | 18.69 | 18.36 | 18.56 | 275,468 | -0.13(-0.70%) |
May 14, 2024 | 18.82 | 18.82 | 18.64 | 18.69 | 219,238 | -0.20(-1.06%) |
May 13, 2024 | 19.03 | 19.05 | 18.86 | 18.89 | 113,791 | -0.16(-0.84%) |
May 10, 2024 | 18.92 | 19.09 | 18.82 | 19.05 | 200,645 | +0.17(+0.90%) |
May 09, 2024 | 19.07 | 19.10 | 18.85 | 18.88 | 136,562 | -0.12(-0.63%) |
May 08, 2024 | 19.03 | 19.17 | 18.87 | 19.00 | 249,645 | +0.21(+1.12%) |
May 07, 2024 | 18.62 | 18.79 | 18.61 | 18.79 | 67,814 | +0.19(+1.02%) |
May 06, 2024 | 18.57 | 18.69 | 18.52 | 18.60 | 196,419 | -0.18(-0.96%) |
May 03, 2024 | 18.64 | 18.79 | 18.36 | 18.78 | 196,155 | -0.04(-0.21%) |
May 02, 2024 | 18.86 | 19.09 | 18.72 | 18.82 | 199,504 | -0.25(-1.31%) |