Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 19.64 | 19.72 | 19.63 | 19.70 | 3,278 | +0.26(+1.34%) |
Jul 24, 2024 | 19.54 | 19.71 | 19.41 | 19.44 | 8,662 | -0.15(-0.77%) |
Jul 23, 2024 | 19.59 | 19.69 | 19.54 | 19.59 | 6,869 | +0.02(+0.10%) |
Jul 22, 2024 | 19.46 | 19.65 | 19.46 | 19.57 | 6,123 | +0.09(+0.46%) |
Jul 19, 2024 | 19.50 | 19.50 | 19.45 | 19.48 | 2,952 | -0.02(-0.10%) |
Jul 18, 2024 | 19.56 | 19.56 | 19.44 | 19.50 | 22,866 | -0.06(-0.31%) |
Jul 17, 2024 | 19.39 | 19.68 | 19.39 | 19.56 | 40,866 | +0.07(+0.36%) |
Jul 16, 2024 | 19.29 | 19.49 | 19.29 | 19.49 | 7,019 | +0.18(+0.93%) |
Jul 15, 2024 | 19.34 | 19.44 | 19.28 | 19.31 | 17,782 | +0.01(+0.05%) |
Jul 12, 2024 | 19.38 | 19.41 | 19.23 | 19.30 | 15,455 | +0.00(+0.00%) |
Jul 11, 2024 | 19.35 | 19.50 | 19.06 | 19.30 | 37,384 | +0.05(+0.26%) |
Jul 10, 2024 | 19.17 | 19.40 | 19.17 | 19.25 | 25,579 | +0.01(+0.05%) |
Jul 09, 2024 | 19.25 | 19.45 | 19.19 | 19.24 | 6,699 | -0.02(-0.10%) |
Jul 08, 2024 | 19.34 | 19.34 | 19.15 | 19.26 | 15,479 | +0.00(+0.00%) |
Jul 05, 2024 | 19.23 | 19.44 | 19.23 | 19.26 | 13,356 | +0.06(+0.31%) |
Jul 03, 2024 | 19.10 | 19.36 | 19.07 | 19.20 | 43,436 | +0.11(+0.58%) |
Jul 02, 2024 | 19.04 | 19.10 | 18.94 | 19.09 | 26,673 | +0.10(+0.53%) |
Jul 01, 2024 | 18.85 | 19.00 | 18.84 | 18.99 | 16,736 | +0.09(+0.48%) |
Jun 28, 2024 | 19.04 | 19.05 | 18.86 | 18.90 | 14,383 | -0.16(-0.84%) |
Jun 27, 2024 | 18.97 | 19.09 | 18.92 | 19.06 | 15,446 | +0.09(+0.47%) |
Jun 26, 2024 | 18.98 | 19.10 | 18.90 | 18.97 | 8,138 | -0.06(-0.32%) |
Jun 25, 2024 | 19.05 | 19.10 | 18.90 | 19.03 | 27,119 | +0.03(+0.16%) |
Jun 24, 2024 | 19.06 | 19.10 | 18.89 | 19.00 | 16,581 | -0.01(-0.05%) |
Jun 21, 2024 | 19.08 | 19.10 | 18.98 | 19.01 | 13,800 | -0.08(-0.42%) |
Jun 20, 2024 | 19.18 | 19.18 | 19.01 | 19.09 | 7,706 | -0.10(-0.52%) |
Jun 18, 2024 | 19.09 | 19.24 | 19.05 | 19.19 | 9,890 | +0.14(+0.73%) |
Jun 17, 2024 | 18.85 | 19.13 | 18.85 | 19.05 | 16,796 | -0.02(-0.10%) |
Jun 14, 2024 | 19.23 | 19.23 | 18.85 | 19.07 | 13,673 | -0.09(-0.44%) |
Jun 13, 2024 | 18.83 | 19.21 | 18.83 | 19.16 | 6,931 | +0.07(+0.36%) |
Jun 12, 2024 | 19.03 | 19.42 | 18.99 | 19.09 | 13,441 | +0.20(+1.04%) |
Jun 11, 2024 | 19.08 | 19.08 | 18.86 | 18.89 | 7,059 | -0.19(-0.98%) |
Jun 10, 2024 | 18.88 | 19.10 | 18.84 | 19.08 | 10,618 | +0.02(+0.10%) |
Jun 07, 2024 | 19.09 | 19.10 | 18.99 | 19.06 | 8,445 | -0.08(-0.41%) |
Jun 06, 2024 | 19.29 | 19.29 | 18.93 | 19.14 | 11,901 | -0.13(-0.66%) |
Jun 05, 2024 | 19.14 | 19.42 | 19.13 | 19.26 | 13,670 | +0.12(+0.61%) |
Jun 04, 2024 | 19.03 | 19.17 | 19.03 | 19.15 | 27,562 | +0.20(+1.04%) |
Jun 03, 2024 | 18.86 | 19.12 | 18.64 | 18.95 | 10,542 | +0.05(+0.26%) |
May 31, 2024 | 18.44 | 18.92 | 18.37 | 18.90 | 26,549 | +0.52(+2.83%) |
May 30, 2024 | 18.42 | 18.76 | 18.38 | 18.38 | 13,401 | -0.06(-0.32%) |
May 29, 2024 | 18.44 | 18.67 | 18.20 | 18.44 | 25,684 | +0.00(+0.00%) |
May 28, 2024 | 18.76 | 18.92 | 18.44 | 18.44 | 13,062 | -0.32(-1.73%) |
May 24, 2024 | 18.54 | 18.76 | 18.54 | 18.76 | 9,924 | +0.30(+1.65%) |
May 23, 2024 | 18.78 | 18.78 | 18.27 | 18.46 | 31,629 | -0.27(-1.47%) |
May 22, 2024 | 18.73 | 18.99 | 18.71 | 18.73 | 7,705 | -0.11(-0.57%) |
May 21, 2024 | 18.83 | 19.10 | 18.83 | 18.84 | 13,823 | -0.01(-0.05%) |
May 20, 2024 | 18.88 | 18.93 | 18.84 | 18.85 | 6,245 | -0.08(-0.41%) |
May 17, 2024 | 18.98 | 19.05 | 18.83 | 18.93 | 6,938 | -0.14(-0.72%) |
May 16, 2024 | 18.98 | 19.11 | 18.97 | 19.07 | 10,790 | +0.04(+0.21%) |
May 15, 2024 | 18.99 | 19.10 | 18.92 | 19.03 | 13,769 | +0.17(+0.88%) |
May 14, 2024 | 19.22 | 19.22 | 18.86 | 18.86 | 12,207 | -0.14(-0.72%) |
May 13, 2024 | 18.93 | 19.09 | 18.79 | 19.00 | 2,763 | +0.07(+0.36%) |
May 10, 2024 | 18.81 | 18.96 | 18.78 | 18.93 | 3,406 | +0.18(+0.94%) |
May 09, 2024 | 18.88 | 18.97 | 18.71 | 18.75 | 19,852 | -0.13(-0.68%) |
May 08, 2024 | 19.26 | 19.26 | 18.64 | 18.88 | 19,435 | -0.23(-1.18%) |
May 07, 2024 | 19.18 | 19.32 | 19.10 | 19.11 | 3,878 | -0.15(-0.78%) |
May 06, 2024 | 18.99 | 19.26 | 18.95 | 19.26 | 20,358 | +0.30(+1.56%) |
May 03, 2024 | 19.10 | 19.24 | 18.88 | 18.96 | 18,481 | +0.04(+0.20%) |
May 02, 2024 | 18.83 | 19.28 | 18.66 | 18.92 | 10,768 | +0.04(+0.22%) |