Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 18.53 | 18.57 | 18.38 | 18.45 | 6,920 | +0.05(+0.30%) |
Jul 18, 2024 | 18.44 | 18.50 | 18.40 | 18.40 | 12,405 | -0.07(-0.38%) |
Jul 17, 2024 | 18.49 | 18.53 | 18.41 | 18.47 | 8,189 | -0.02(-0.11%) |
Jul 16, 2024 | 18.55 | 18.55 | 18.44 | 18.49 | 28,441 | +0.05(+0.29%) |
Jul 15, 2024 | 18.48 | 18.55 | 18.38 | 18.44 | 17,027 | -0.04(-0.21%) |
Jul 12, 2024 | 18.59 | 18.60 | 18.41 | 18.47 | 11,686 | +0.07(+0.37%) |
Jul 11, 2024 | 18.45 | 18.53 | 18.41 | 18.41 | 11,874 | +0.03(+0.17%) |
Jul 10, 2024 | 18.37 | 18.44 | 18.27 | 18.38 | 26,358 | +0.02(+0.11%) |
Jul 09, 2024 | 18.49 | 18.54 | 18.32 | 18.36 | 17,012 | -0.09(-0.51%) |
Jul 08, 2024 | 18.59 | 18.59 | 18.40 | 18.45 | 11,591 | -0.04(-0.21%) |
Jul 05, 2024 | 18.38 | 18.61 | 18.38 | 18.49 | 14,136 | +0.11(+0.59%) |
Jul 03, 2024 | 18.33 | 18.45 | 18.33 | 18.38 | 6,198 | +0.11(+0.58%) |
Jul 02, 2024 | 18.31 | 18.44 | 18.22 | 18.27 | 13,969 | +0.06(+0.34%) |
Jul 01, 2024 | 18.26 | 18.44 | 18.15 | 18.21 | 11,916 | -0.05(-0.30%) |
Jun 28, 2024 | 18.17 | 18.35 | 18.15 | 18.27 | 10,113 | +0.02(+0.10%) |
Jun 27, 2024 | 18.25 | 18.36 | 18.20 | 18.25 | 9,986 | +0.02(+0.13%) |
Jun 26, 2024 | 18.22 | 18.37 | 18.18 | 18.23 | 27,963 | +0.01(+0.03%) |
Jun 25, 2024 | 18.21 | 18.36 | 18.21 | 18.22 | 10,928 | -0.05(-0.30%) |
Jun 24, 2024 | 18.30 | 18.33 | 18.22 | 18.27 | 15,073 | +0.00(+0.01%) |
Jun 21, 2024 | 18.31 | 18.31 | 18.24 | 18.27 | 8,648 | -0.04(-0.20%) |
Jun 20, 2024 | 18.45 | 18.45 | 18.22 | 18.31 | 14,289 | +0.04(+0.24%) |
Jun 18, 2024 | 18.16 | 18.36 | 18.16 | 18.27 | 19,125 | +0.14(+0.75%) |
Jun 17, 2024 | 18.07 | 18.16 | 18.07 | 18.13 | 22,890 | -0.09(-0.51%) |
Jun 14, 2024 | 18.25 | 18.36 | 18.20 | 18.22 | 9,080 | +0.01(+0.08%) |
Jun 13, 2024 | 18.16 | 18.31 | 18.15 | 18.21 | 27,886 | -0.07(-0.38%) |
Jun 12, 2024 | 18.31 | 18.45 | 18.23 | 18.28 | 22,507 | +0.08(+0.43%) |
Jun 11, 2024 | 18.21 | 18.25 | 18.13 | 18.20 | 13,102 | +0.05(+0.27%) |
Jun 10, 2024 | 18.13 | 18.28 | 18.13 | 18.15 | 35,810 | -0.13(-0.71%) |
Jun 07, 2024 | 18.27 | 18.37 | 18.19 | 18.28 | 15,506 | -0.04(-0.22%) |
Jun 06, 2024 | 18.23 | 18.38 | 18.23 | 18.32 | 27,275 | +0.02(+0.10%) |
Jun 05, 2024 | 18.35 | 18.35 | 18.22 | 18.30 | 7,974 | -0.04(-0.20%) |
Jun 04, 2024 | 18.30 | 18.35 | 18.24 | 18.34 | 3,785 | +0.12(+0.68%) |
Jun 03, 2024 | 18.25 | 18.28 | 18.00 | 18.22 | 14,000 | +0.04(+0.21%) |
May 31, 2024 | 18.18 | 18.19 | 17.96 | 18.18 | 26,673 | +0.10(+0.54%) |
May 30, 2024 | 18.08 | 18.08 | 17.98 | 18.08 | 10,576 | +0.12(+0.66%) |
May 29, 2024 | 18.02 | 18.06 | 17.90 | 17.96 | 8,188 | -0.07(-0.39%) |
May 28, 2024 | 18.23 | 18.24 | 17.99 | 18.03 | 17,824 | -0.07(-0.41%) |
May 24, 2024 | 17.98 | 18.11 | 17.90 | 18.11 | 5,686 | +0.12(+0.68%) |
May 23, 2024 | 18.15 | 18.18 | 17.88 | 17.98 | 11,435 | -0.16(-0.87%) |
May 22, 2024 | 18.18 | 18.18 | 18.01 | 18.14 | 8,511 | +0.03(+0.17%) |
May 21, 2024 | 18.14 | 18.17 | 18.07 | 18.11 | 4,414 | -0.02(-0.13%) |
May 20, 2024 | 18.15 | 18.18 | 18.05 | 18.13 | 5,282 | +0.04(+0.25%) |
May 17, 2024 | 18.12 | 18.16 | 18.06 | 18.09 | 7,535 | -0.03(-0.15%) |
May 16, 2024 | 18.16 | 18.16 | 18.06 | 18.12 | 4,265 | +0.00(+0.02%) |
May 15, 2024 | 18.15 | 18.15 | 17.98 | 18.11 | 15,161 | +0.13(+0.70%) |
May 14, 2024 | 18.01 | 18.08 | 17.92 | 17.99 | 7,237 | +0.07(+0.41%) |
May 13, 2024 | 17.86 | 18.10 | 17.81 | 17.91 | 20,938 | -0.02(-0.11%) |
May 10, 2024 | 18.09 | 18.09 | 17.80 | 17.93 | 10,002 | -0.02(-0.10%) |
May 09, 2024 | 17.82 | 18.02 | 17.82 | 17.95 | 26,702 | +0.13(+0.71%) |
May 08, 2024 | 17.85 | 18.06 | 17.82 | 17.82 | 8,047 | -0.20(-1.09%) |
May 07, 2024 | 18.24 | 18.24 | 18.00 | 18.02 | 7,733 | -0.11(-0.60%) |
May 06, 2024 | 17.85 | 18.13 | 17.85 | 18.13 | 15,671 | +0.18(+1.00%) |
May 03, 2024 | 17.96 | 17.99 | 17.88 | 17.95 | 7,993 | +0.11(+0.62%) |
May 02, 2024 | 17.77 | 17.84 | 17.71 | 17.84 | 5,122 | +0.07(+0.42%) |