Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.76 | 18.80 | 18.65 | 18.80 | 2,811 | +0.25(+1.34%) |
Jul 19, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 266 | +0.06(+0.32%) |
Jul 18, 2024 | 18.85 | 18.85 | 18.49 | 18.49 | 548 | -0.42(-2.25%) |
Jul 17, 2024 | 19.02 | 19.02 | 18.91 | 18.91 | 1,390 | -0.06(-0.30%) |
Jul 16, 2024 | 18.86 | 18.97 | 18.86 | 18.97 | 763 | +0.36(+1.95%) |
Jul 15, 2024 | 18.68 | 18.69 | 18.59 | 18.61 | 2,135 | -0.04(-0.21%) |
Jul 12, 2024 | 18.65 | 18.66 | 18.65 | 18.65 | 920 | +0.19(+1.04%) |
Jul 11, 2024 | 18.17 | 18.53 | 18.17 | 18.46 | 1,540 | +0.37(+2.05%) |
Jul 10, 2024 | 18.18 | 18.18 | 18.03 | 18.09 | 1,541 | +0.02(+0.14%) |
Jul 09, 2024 | 18.21 | 18.21 | 17.99 | 18.06 | 3,556 | -0.05(-0.26%) |
Jul 08, 2024 | 18.35 | 18.35 | 18.11 | 18.11 | 1,083 | -0.18(-1.01%) |
Jul 05, 2024 | 18.19 | 18.29 | 18.19 | 18.29 | 1,204 | +0.19(+1.06%) |
Jul 03, 2024 | 18.04 | 18.11 | 18.04 | 18.10 | 712 | +0.06(+0.32%) |
Jul 02, 2024 | 17.99 | 18.09 | 17.95 | 18.04 | 2,734 | -0.06(-0.35%) |
Jul 01, 2024 | 18.28 | 18.28 | 18.11 | 18.11 | 911 | -0.22(-1.22%) |
Jun 28, 2024 | 18.38 | 18.38 | 18.30 | 18.33 | 587 | -0.19(-1.03%) |
Jun 27, 2024 | 18.48 | 18.52 | 18.44 | 18.52 | 1,782 | -0.05(-0.28%) |
Jun 26, 2024 | 18.50 | 18.57 | 18.50 | 18.57 | 2,385 | +0.02(+0.10%) |
Jun 25, 2024 | 18.52 | 18.61 | 18.52 | 18.56 | 922 | -0.03(-0.15%) |
Jun 24, 2024 | 18.60 | 18.77 | 18.58 | 18.58 | 1,660 | -0.24(-1.25%) |
Jun 21, 2024 | 18.77 | 18.82 | 18.76 | 18.82 | 1,423 | +0.02(+0.13%) |
Jun 20, 2024 | 18.87 | 18.87 | 18.79 | 18.79 | 2,482 | -0.10(-0.55%) |
Jun 18, 2024 | 18.92 | 18.94 | 18.90 | 18.90 | 4,630 | +0.02(+0.13%) |
Jun 17, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 301 | -0.02(-0.11%) |
Jun 14, 2024 | 18.84 | 18.90 | 18.80 | 18.90 | 1,154 | -0.09(-0.49%) |
Jun 13, 2024 | 19.04 | 19.12 | 18.89 | 18.99 | 3,543 | -0.17(-0.89%) |
Jun 12, 2024 | 19.11 | 19.33 | 19.11 | 19.16 | 5,404 | +0.15(+0.78%) |
Jun 11, 2024 | 18.89 | 19.01 | 18.89 | 19.01 | 576 | +0.06(+0.32%) |
Jun 10, 2024 | 18.86 | 18.98 | 18.86 | 18.95 | 2,093 | +0.09(+0.48%) |
Jun 07, 2024 | 19.18 | 19.18 | 18.86 | 18.86 | 426 | -0.28(-1.48%) |
Jun 06, 2024 | 19.07 | 19.14 | 19.06 | 19.14 | 4,146 | +0.08(+0.44%) |
Jun 05, 2024 | 18.81 | 19.06 | 18.81 | 19.06 | 3,557 | +0.30(+1.60%) |
Jun 04, 2024 | 18.65 | 18.76 | 18.65 | 18.76 | 2,386 | +0.09(+0.48%) |
Jun 03, 2024 | 18.84 | 18.84 | 18.67 | 18.67 | 2,779 | -0.13(-0.69%) |
May 31, 2024 | 18.87 | 18.87 | 18.65 | 18.80 | 2,716 | -0.10(-0.53%) |
May 30, 2024 | 18.82 | 19.02 | 18.74 | 18.90 | 2,388 | +0.08(+0.45%) |
May 29, 2024 | 18.84 | 18.84 | 18.79 | 18.82 | 546 | -0.21(-1.12%) |
May 28, 2024 | 19.06 | 19.09 | 18.94 | 19.03 | 3,516 | +0.06(+0.32%) |
May 24, 2024 | 18.79 | 18.97 | 18.79 | 18.97 | 2,102 | +0.26(+1.40%) |
May 23, 2024 | 18.91 | 18.91 | 18.66 | 18.71 | 680 | -0.27(-1.40%) |
May 22, 2024 | 19.08 | 19.12 | 18.97 | 18.97 | 3,713 | -0.07(-0.36%) |
May 21, 2024 | 19.04 | 19.06 | 18.99 | 19.04 | 4,553 | -0.23(-1.20%) |
May 20, 2024 | 19.26 | 19.27 | 19.26 | 19.27 | 632 | +0.01(+0.04%) |
May 17, 2024 | 19.20 | 19.26 | 19.17 | 19.26 | 3,031 | -0.02(-0.13%) |
May 16, 2024 | 19.13 | 19.35 | 19.13 | 19.29 | 4,010 | +0.06(+0.31%) |
May 15, 2024 | 18.94 | 19.23 | 18.94 | 19.23 | 3,573 | +0.39(+2.08%) |
May 14, 2024 | 18.83 | 18.84 | 18.75 | 18.84 | 2,342 | +0.20(+1.08%) |
May 13, 2024 | 18.67 | 18.72 | 18.64 | 18.64 | 1,109 | -0.01(-0.05%) |
May 10, 2024 | 18.81 | 18.81 | 18.60 | 18.64 | 828 | -0.15(-0.82%) |
May 09, 2024 | 18.56 | 18.80 | 18.56 | 18.80 | 1,456 | +0.21(+1.15%) |
May 08, 2024 | 18.67 | 18.67 | 18.54 | 18.59 | 1,262 | -0.57(-2.97%) |
May 07, 2024 | 19.10 | 19.16 | 19.10 | 19.16 | 534 | +0.04(+0.19%) |
May 06, 2024 | 18.99 | 19.15 | 18.99 | 19.12 | 4,865 | +0.03(+0.14%) |
May 03, 2024 | 19.10 | 19.16 | 19.07 | 19.09 | 802 | +0.20(+1.04%) |
May 02, 2024 | 18.71 | 18.90 | 18.71 | 18.90 | 519 | +0.38(+2.03%) |