Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.73 | 19.86 | 19.73 | 19.86 | 1,886 | +0.38(+1.98%) |
Jul 19, 2024 | 19.67 | 19.67 | 19.45 | 19.48 | 656 | -0.24(-1.24%) |
Jul 18, 2024 | 20.00 | 20.07 | 19.72 | 19.72 | 532 | -0.08(-0.40%) |
Jul 17, 2024 | 20.31 | 20.31 | 19.80 | 19.80 | 309 | -0.59(-2.89%) |
Jul 16, 2024 | 19.70 | 20.41 | 19.70 | 20.39 | 9,979 | +0.51(+2.57%) |
Jul 15, 2024 | 19.88 | 20.10 | 19.88 | 19.88 | 5,638 | -0.17(-0.85%) |
Jul 12, 2024 | 20.05 | 20.13 | 20.04 | 20.05 | 935 | +0.36(+1.83%) |
Jul 11, 2024 | 19.75 | 19.90 | 19.68 | 19.69 | 4,458 | +0.34(+1.75%) |
Jul 10, 2024 | 19.09 | 19.35 | 19.09 | 19.35 | 598 | +0.33(+1.74%) |
Jul 09, 2024 | 18.93 | 19.10 | 18.93 | 19.02 | 18,389 | +0.02(+0.11%) |
Jul 08, 2024 | 19.05 | 19.15 | 19.00 | 19.00 | 1,600 | +0.01(+0.05%) |
Jul 05, 2024 | 18.99 | 18.99 | 18.91 | 18.99 | 501 | -0.10(-0.52%) |
Jul 03, 2024 | 18.91 | 19.10 | 18.91 | 19.09 | 7,074 | +0.48(+2.58%) |
Jul 02, 2024 | 18.65 | 18.68 | 18.57 | 18.61 | 16,186 | +0.14(+0.76%) |
Jul 01, 2024 | 18.72 | 18.72 | 18.47 | 18.47 | 3,939 | -0.06(-0.33%) |
Jun 28, 2024 | 19.03 | 19.04 | 18.53 | 18.53 | 3,805 | -0.27(-1.43%) |
Jun 27, 2024 | 18.74 | 18.83 | 18.74 | 18.80 | 1,187 | +0.04(+0.21%) |
Jun 26, 2024 | 18.72 | 18.76 | 18.72 | 18.76 | 508 | +0.13(+0.70%) |
Jun 25, 2024 | 18.67 | 18.67 | 18.55 | 18.63 | 4,848 | -0.18(-0.96%) |
Jun 24, 2024 | 18.89 | 18.89 | 18.81 | 18.81 | 295 | +0.13(+0.72%) |
Jun 21, 2024 | 18.66 | 18.68 | 18.37 | 18.68 | 10,124 | -0.00(-0.03%) |
Jun 20, 2024 | 18.79 | 18.81 | 18.66 | 18.68 | 2,783 | -0.22(-1.16%) |
Jun 18, 2024 | 18.87 | 18.90 | 18.84 | 18.90 | 13,167 | -0.02(-0.11%) |
Jun 17, 2024 | 18.95 | 18.95 | 18.74 | 18.92 | 2,361 | +0.14(+0.75%) |
Jun 14, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 152 | -0.28(-1.47%) |
Jun 13, 2024 | 19.13 | 19.13 | 19.05 | 19.06 | 593 | -0.10(-0.53%) |
Jun 12, 2024 | 19.32 | 19.32 | 19.16 | 19.16 | 1,020 | +0.22(+1.17%) |
Jun 11, 2024 | 18.73 | 18.94 | 18.73 | 18.94 | 30,033 | -0.15(-0.79%) |
Jun 10, 2024 | 18.89 | 19.09 | 18.89 | 19.09 | 1,101 | +0.15(+0.77%) |
Jun 07, 2024 | 19.02 | 19.02 | 18.94 | 18.94 | 516 | -0.26(-1.33%) |
Jun 06, 2024 | 19.54 | 19.58 | 19.20 | 19.20 | 2,981 | -0.19(-0.98%) |
Jun 05, 2024 | 19.19 | 19.39 | 19.13 | 19.39 | 1,381 | +0.34(+1.78%) |
Jun 04, 2024 | 19.37 | 19.37 | 19.05 | 19.05 | 2,868 | -0.32(-1.65%) |
Jun 03, 2024 | 19.51 | 19.85 | 19.30 | 19.37 | 1,005 | -0.18(-0.92%) |
May 31, 2024 | 19.48 | 19.55 | 19.21 | 19.55 | 8,364 | +0.09(+0.46%) |
May 30, 2024 | 19.31 | 19.53 | 19.31 | 19.46 | 768 | +0.05(+0.26%) |
May 29, 2024 | 19.32 | 19.41 | 19.32 | 19.41 | 230 | -0.11(-0.56%) |
May 28, 2024 | 19.57 | 19.69 | 19.52 | 19.52 | 1,087 | -0.11(-0.56%) |
May 24, 2024 | 19.37 | 19.63 | 19.37 | 19.63 | 365 | +0.44(+2.30%) |
May 23, 2024 | 19.31 | 19.38 | 19.19 | 19.19 | 4,071 | -0.29(-1.47%) |
May 22, 2024 | 19.44 | 19.52 | 19.44 | 19.48 | 889 | -0.03(-0.18%) |
May 21, 2024 | 19.34 | 19.51 | 19.34 | 19.51 | 1,843 | +0.10(+0.52%) |
May 20, 2024 | 19.54 | 19.54 | 19.37 | 19.41 | 1,887 | +0.01(+0.07%) |
May 17, 2024 | 19.32 | 19.40 | 19.32 | 19.40 | 893 | +0.07(+0.39%) |
May 16, 2024 | 19.67 | 19.67 | 19.32 | 19.32 | 871 | -0.20(-1.01%) |
May 15, 2024 | 19.36 | 19.52 | 19.36 | 19.52 | 2,760 | +0.04(+0.19%) |
May 14, 2024 | 19.55 | 19.55 | 19.48 | 19.48 | 2,420 | +0.23(+1.21%) |
May 13, 2024 | 19.29 | 19.29 | 19.25 | 19.25 | 538 | +0.08(+0.40%) |
May 10, 2024 | 19.35 | 19.36 | 19.17 | 19.17 | 1,590 | -0.11(-0.59%) |
May 09, 2024 | 19.24 | 19.31 | 19.24 | 19.29 | 452 | +0.25(+1.29%) |
May 08, 2024 | 19.07 | 19.07 | 19.04 | 19.04 | 292 | -0.19(-0.98%) |
May 07, 2024 | 19.28 | 19.37 | 19.22 | 19.23 | 1,298 | -0.13(-0.68%) |
May 06, 2024 | 19.37 | 19.40 | 19.35 | 19.36 | 1,620 | +0.33(+1.75%) |
May 03, 2024 | 19.10 | 19.14 | 18.95 | 19.03 | 9,670 | +0.21(+1.10%) |
May 02, 2024 | 18.51 | 18.83 | 18.51 | 18.83 | 3,896 | +0.34(+1.82%) |