Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.71 | 19.97 | 19.71 | 19.83 | 30,943 | +0.14(+0.69%) |
Jul 19, 2024 | 19.77 | 19.85 | 19.66 | 19.69 | 14,141 | -0.20(-0.98%) |
Jul 18, 2024 | 20.22 | 20.26 | 19.80 | 19.89 | 26,718 | -0.23(-1.14%) |
Jul 17, 2024 | 20.20 | 20.31 | 20.09 | 20.12 | 19,540 | -0.20(-0.98%) |
Jul 16, 2024 | 20.24 | 20.44 | 20.18 | 20.32 | 36,887 | +0.17(+0.84%) |
Jul 15, 2024 | 20.23 | 20.27 | 20.12 | 20.15 | 20,554 | +0.04(+0.20%) |
Jul 12, 2024 | 20.07 | 20.23 | 20.03 | 20.11 | 12,473 | +0.11(+0.55%) |
Jul 11, 2024 | 20.25 | 20.25 | 19.83 | 20.00 | 58,595 | -0.17(-0.84%) |
Jul 10, 2024 | 20.08 | 20.19 | 20.00 | 20.17 | 36,583 | +0.16(+0.80%) |
Jul 09, 2024 | 19.89 | 20.03 | 19.89 | 20.01 | 31,107 | +0.16(+0.81%) |
Jul 08, 2024 | 19.95 | 20.08 | 19.74 | 19.85 | 18,237 | -0.05(-0.28%) |
Jul 05, 2024 | 19.82 | 19.98 | 19.80 | 19.91 | 9,067 | +0.09(+0.48%) |
Jul 03, 2024 | 19.86 | 19.99 | 19.81 | 19.81 | 5,167 | +0.05(+0.25%) |
Jul 02, 2024 | 19.55 | 19.85 | 19.55 | 19.76 | 19,392 | +0.15(+0.76%) |
Jul 01, 2024 | 19.92 | 19.92 | 19.52 | 19.61 | 60,229 | -0.31(-1.56%) |
Jun 28, 2024 | 19.88 | 20.09 | 19.75 | 19.92 | 66,146 | +0.22(+1.12%) |
Jun 27, 2024 | 19.60 | 19.80 | 19.54 | 19.70 | 52,428 | +0.16(+0.82%) |
Jun 26, 2024 | 19.46 | 19.57 | 19.41 | 19.54 | 11,933 | +0.08(+0.41%) |
Jun 25, 2024 | 19.49 | 19.54 | 19.43 | 19.46 | 21,004 | +0.02(+0.10%) |
Jun 24, 2024 | 19.47 | 19.56 | 19.40 | 19.44 | 22,003 | -0.03(-0.15%) |
Jun 21, 2024 | 19.43 | 19.51 | 19.30 | 19.47 | 78,993 | +0.09(+0.49%) |
Jun 20, 2024 | 19.38 | 19.47 | 19.29 | 19.38 | 15,775 | +0.00(+0.03%) |
Jun 18, 2024 | 19.28 | 19.39 | 19.23 | 19.37 | 8,238 | +0.10(+0.51%) |
Jun 17, 2024 | 19.18 | 19.43 | 19.17 | 19.27 | 13,593 | +0.04(+0.20%) |
Jun 14, 2024 | 19.24 | 19.24 | 19.15 | 19.23 | 18,304 | +0.01(+0.05%) |
Jun 13, 2024 | 19.29 | 19.35 | 19.14 | 19.22 | 21,497 | +0.07(+0.36%) |
Jun 12, 2024 | 19.12 | 19.22 | 19.12 | 19.15 | 18,984 | +0.23(+1.19%) |
Jun 11, 2024 | 18.89 | 19.00 | 18.78 | 18.93 | 7,791 | +0.00(+0.00%) |
Jun 10, 2024 | 18.85 | 19.01 | 18.82 | 18.93 | 26,897 | +0.05(+0.26%) |
Jun 07, 2024 | 18.84 | 18.98 | 18.83 | 18.88 | 15,309 | -0.00(-0.02%) |
Jun 06, 2024 | 18.86 | 19.19 | 18.83 | 18.88 | 24,079 | +0.06(+0.33%) |
Jun 05, 2024 | 18.78 | 18.86 | 18.73 | 18.82 | 20,364 | +0.14(+0.74%) |
Jun 04, 2024 | 18.66 | 18.88 | 18.58 | 18.68 | 10,932 | +0.02(+0.11%) |
Jun 03, 2024 | 18.72 | 18.92 | 18.57 | 18.66 | 22,264 | +0.01(+0.05%) |
May 31, 2024 | 18.50 | 18.68 | 18.47 | 18.65 | 18,140 | +0.16(+0.85%) |
May 30, 2024 | 18.40 | 18.63 | 18.40 | 18.50 | 43,978 | -0.10(-0.53%) |
May 29, 2024 | 18.55 | 18.67 | 18.55 | 18.59 | 19,091 | -0.08(-0.42%) |
May 28, 2024 | 18.74 | 18.81 | 18.67 | 18.67 | 6,674 | -0.04(-0.21%) |
May 24, 2024 | 18.69 | 18.82 | 18.66 | 18.71 | 12,899 | +0.15(+0.79%) |
May 23, 2024 | 18.85 | 18.88 | 18.56 | 18.56 | 24,803 | -0.18(-0.94%) |
May 22, 2024 | 18.82 | 19.01 | 18.73 | 18.74 | 26,049 | -0.10(-0.52%) |
May 21, 2024 | 18.80 | 18.87 | 18.80 | 18.84 | 10,871 | +0.03(+0.16%) |
May 20, 2024 | 18.76 | 18.95 | 18.76 | 18.81 | 12,787 | +0.06(+0.31%) |
May 17, 2024 | 18.80 | 18.87 | 18.74 | 18.75 | 12,830 | -0.06(-0.31%) |
May 16, 2024 | 18.82 | 18.86 | 18.70 | 18.81 | 17,986 | +0.03(+0.16%) |
May 15, 2024 | 18.77 | 18.79 | 18.71 | 18.78 | 8,704 | +0.14(+0.74%) |
May 14, 2024 | 18.53 | 18.69 | 18.50 | 18.64 | 60,037 | +0.18(+0.96%) |
May 13, 2024 | 18.60 | 18.61 | 18.46 | 18.47 | 6,872 | -0.03(-0.16%) |
May 10, 2024 | 18.56 | 18.56 | 18.42 | 18.50 | 16,934 | +0.05(+0.27%) |
May 09, 2024 | 18.47 | 18.54 | 18.42 | 18.45 | 25,132 | +0.02(+0.11%) |
May 08, 2024 | 18.47 | 18.47 | 18.33 | 18.43 | 16,936 | +0.05(+0.27%) |
May 07, 2024 | 18.37 | 18.47 | 18.35 | 18.38 | 9,430 | +0.05(+0.27%) |
May 06, 2024 | 18.24 | 18.38 | 18.22 | 18.33 | 29,564 | +0.18(+0.97%) |
May 03, 2024 | 18.18 | 18.19 | 18.14 | 18.15 | 5,479 | +0.16(+0.87%) |
May 02, 2024 | 17.99 | 18.12 | 17.88 | 17.99 | 14,444 | +0.13(+0.71%) |