Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.57 | 19.60 | 19.56 | 19.60 | 865 | -0.12(-0.59%) |
Jul 18, 2024 | 19.84 | 19.87 | 19.72 | 19.72 | 716 | -0.18(-0.91%) |
Jul 17, 2024 | 20.12 | 20.14 | 19.83 | 19.90 | 16,336 | -0.20(-1.01%) |
Jul 16, 2024 | 20.02 | 20.10 | 19.96 | 20.10 | 2,045 | +0.13(+0.67%) |
Jul 15, 2024 | 20.13 | 20.14 | 19.97 | 19.97 | 1,066 | +0.03(+0.15%) |
Jul 12, 2024 | 19.98 | 20.07 | 19.94 | 19.94 | 14,516 | -0.08(-0.41%) |
Jul 11, 2024 | 20.02 | 20.03 | 20.01 | 20.02 | 6,670 | +0.10(+0.51%) |
Jul 10, 2024 | 19.88 | 20.03 | 19.88 | 19.92 | 38,565 | +0.01(+0.04%) |
Jul 09, 2024 | 19.80 | 19.91 | 19.80 | 19.91 | 1,059 | +0.02(+0.11%) |
Jul 08, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 118 | +0.12(+0.60%) |
Jul 05, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.10(+0.49%) |
Jul 03, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.12(+0.61%) |
Jul 02, 2024 | 19.50 | 19.60 | 19.50 | 19.55 | 11,780 | +0.11(+0.56%) |
Jul 01, 2024 | 19.53 | 19.53 | 19.44 | 19.44 | 5,482 | -0.10(-0.49%) |
Jun 28, 2024 | 19.69 | 19.69 | 19.45 | 19.54 | 8,485 | +0.05(+0.26%) |
Jun 27, 2024 | 19.50 | 19.50 | 19.49 | 19.49 | 437 | +0.00(+0.01%) |
Jun 26, 2024 | 19.44 | 19.56 | 19.44 | 19.49 | 440 | +0.03(+0.13%) |
Jun 25, 2024 | 19.35 | 19.46 | 19.34 | 19.46 | 10,864 | +0.14(+0.73%) |
Jun 24, 2024 | 19.48 | 19.48 | 19.31 | 19.32 | 1,519 | -0.17(-0.85%) |
Jun 21, 2024 | 19.46 | 19.49 | 19.42 | 19.49 | 1,094 | -0.00(-0.02%) |
Jun 20, 2024 | 19.58 | 19.58 | 19.47 | 19.49 | 15,316 | -0.04(-0.22%) |
Jun 18, 2024 | 19.50 | 19.53 | 19.43 | 19.53 | 647 | +0.04(+0.21%) |
Jun 17, 2024 | 19.45 | 19.49 | 19.40 | 19.49 | 3,079 | +0.17(+0.90%) |
Jun 14, 2024 | 19.44 | 19.44 | 19.25 | 19.32 | 1,650 | -0.00(-0.02%) |
Jun 13, 2024 | 19.30 | 19.32 | 19.17 | 19.32 | 2,784 | +0.03(+0.13%) |
Jun 12, 2024 | 19.37 | 19.38 | 19.30 | 19.30 | 3,490 | +0.09(+0.44%) |
Jun 11, 2024 | 19.03 | 19.24 | 18.97 | 19.21 | 23,915 | +0.01(+0.06%) |
Jun 10, 2024 | 19.13 | 19.20 | 19.13 | 19.20 | 3,357 | -0.01(-0.05%) |
Jun 07, 2024 | 19.22 | 19.29 | 19.13 | 19.21 | 3,160 | +0.12(+0.63%) |
Jun 06, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 73 | +0.01(+0.07%) |
Jun 05, 2024 | 18.96 | 19.08 | 18.96 | 19.08 | 949 | +0.16(+0.82%) |
Jun 04, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 302 | +0.06(+0.31%) |
Jun 03, 2024 | 18.86 | 18.86 | 18.71 | 18.86 | 3,307 | +0.02(+0.13%) |
May 31, 2024 | 18.68 | 18.84 | 18.62 | 18.84 | 14,201 | +0.26(+1.39%) |
May 30, 2024 | 18.91 | 18.91 | 18.54 | 18.58 | 3,806 | -0.34(-1.81%) |
May 29, 2024 | 18.88 | 19.00 | 18.86 | 18.92 | 24,742 | -0.02(-0.09%) |
May 28, 2024 | 18.95 | 18.98 | 18.91 | 18.94 | 101,772 | -0.00(-0.01%) |
May 24, 2024 | 18.86 | 18.98 | 18.86 | 18.94 | 6,102 | +0.12(+0.63%) |
May 23, 2024 | 19.00 | 19.00 | 18.82 | 18.82 | 126 | -0.14(-0.74%) |
May 22, 2024 | 18.97 | 18.97 | 18.80 | 18.96 | 13,570 | -0.05(-0.26%) |
May 21, 2024 | 18.91 | 19.01 | 18.91 | 19.01 | 1,493 | +0.07(+0.34%) |
May 20, 2024 | 19.00 | 19.06 | 18.92 | 18.95 | 4,917 | +0.01(+0.08%) |
May 17, 2024 | 18.88 | 18.93 | 18.85 | 18.93 | 669 | +0.05(+0.27%) |
May 16, 2024 | 19.12 | 19.12 | 18.88 | 18.88 | 3,339 | -0.02(-0.09%) |
May 15, 2024 | 18.77 | 18.92 | 18.77 | 18.90 | 716 | +0.17(+0.89%) |
May 14, 2024 | 18.70 | 18.73 | 18.70 | 18.73 | 437 | +0.06(+0.32%) |
May 13, 2024 | 18.71 | 18.71 | 18.49 | 18.67 | 6,920 | +0.10(+0.56%) |
May 10, 2024 | 18.60 | 18.62 | 18.50 | 18.57 | 24,731 | -0.06(-0.32%) |
May 09, 2024 | 18.70 | 18.70 | 18.55 | 18.62 | 8,114 | +0.07(+0.38%) |
May 08, 2024 | 18.46 | 18.55 | 18.45 | 18.55 | 3,675 | -0.01(-0.05%) |
May 07, 2024 | 18.66 | 18.66 | 18.41 | 18.57 | 2,990 | +0.10(+0.52%) |
May 06, 2024 | 18.38 | 18.47 | 18.27 | 18.47 | 1,332 | +0.14(+0.75%) |
May 03, 2024 | 18.23 | 18.35 | 18.20 | 18.33 | 19,996 | +0.23(+1.30%) |
May 02, 2024 | 18.10 | 18.16 | 18.09 | 18.09 | 4,373 | +0.06(+0.32%) |