Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 18.43 | 18.43 | 18.35 | 18.38 | 368,261 | +0.00(+0.00%) |
Jul 26, 2024 | 18.40 | 18.40 | 18.34 | 18.38 | 90,293 | +0.05(+0.27%) |
Jul 25, 2024 | 18.33 | 18.36 | 18.32 | 18.33 | 172,503 | +0.00(+0.00%) |
Jul 24, 2024 | 18.35 | 18.40 | 18.33 | 18.33 | 181,375 | +0.01(+0.05%) |
Jul 23, 2024 | 18.41 | 18.41 | 18.32 | 18.32 | 317,208 | -0.06(-0.33%) |
Jul 22, 2024 | 18.42 | 18.42 | 18.35 | 18.38 | 145,748 | -0.01(-0.05%) |
Jul 19, 2024 | 18.34 | 18.39 | 18.34 | 18.39 | 113,976 | +0.01(+0.05%) |
Jul 18, 2024 | 18.39 | 18.39 | 18.34 | 18.38 | 103,948 | -0.02(-0.11%) |
Jul 17, 2024 | 18.37 | 18.40 | 18.35 | 18.40 | 161,801 | +0.02(+0.11%) |
Jul 16, 2024 | 18.37 | 18.38 | 18.34 | 18.38 | 121,817 | +0.00(+0.00%) |
Jul 15, 2024 | 18.39 | 18.39 | 18.33 | 18.38 | 122,836 | +0.03(+0.16%) |
Jul 12, 2024 | 18.34 | 18.35 | 18.33 | 18.35 | 93,899 | +0.02(+0.11%) |
Jul 11, 2024 | 18.28 | 18.34 | 18.28 | 18.33 | 120,349 | +0.03(+0.16%) |
Jul 10, 2024 | 18.28 | 18.30 | 18.24 | 18.30 | 143,516 | +0.04(+0.22%) |
Jul 09, 2024 | 18.26 | 18.27 | 18.22 | 18.26 | 193,908 | +0.01(+0.05%) |
Jul 08, 2024 | 18.29 | 18.29 | 18.21 | 18.25 | 190,939 | +0.01(+0.05%) |
Jul 05, 2024 | 18.27 | 18.27 | 18.22 | 18.24 | 880,578 | -0.02(-0.11%) |
Jul 03, 2024 | 18.26 | 18.27 | 18.20 | 18.26 | 122,959 | +0.05(+0.27%) |
Jul 02, 2024 | 18.22 | 18.23 | 18.18 | 18.21 | 103,414 | +0.02(+0.11%) |
Jul 01, 2024 | 18.24 | 18.24 | 18.17 | 18.19 | 181,221 | -0.03(-0.16%) |
Jun 28, 2024 | 18.33 | 18.33 | 18.21 | 18.22 | 217,797 | -0.12(-0.65%) |
Jun 27, 2024 | 18.33 | 18.34 | 18.28 | 18.34 | 99,170 | +0.02(+0.11%) |
Jun 26, 2024 | 18.31 | 18.32 | 18.26 | 18.32 | 266,920 | +0.02(+0.11%) |
Jun 25, 2024 | 18.31 | 18.31 | 18.27 | 18.30 | 83,712 | +0.04(+0.22%) |
Jun 24, 2024 | 18.32 | 18.32 | 18.26 | 18.26 | 79,883 | -0.03(-0.16%) |
Jun 21, 2024 | 18.30 | 18.30 | 18.25 | 18.29 | 68,215 | +0.02(+0.11%) |
Jun 20, 2024 | 18.26 | 18.27 | 18.23 | 18.27 | 155,916 | +0.02(+0.11%) |
Jun 18, 2024 | 18.25 | 18.25 | 18.21 | 18.25 | 195,513 | +0.03(+0.16%) |
Jun 17, 2024 | 18.22 | 18.22 | 18.18 | 18.22 | 120,918 | +0.02(+0.11%) |
Jun 14, 2024 | 18.25 | 18.25 | 18.18 | 18.20 | 191,268 | -0.04(-0.19%) |
Jun 13, 2024 | 18.25 | 18.25 | 18.20 | 18.23 | 81,969 | -0.02(-0.08%) |
Jun 12, 2024 | 18.22 | 18.25 | 18.16 | 18.25 | 119,243 | +0.10(+0.53%) |
Jun 11, 2024 | 18.17 | 18.17 | 18.12 | 18.15 | 96,320 | -0.03(-0.15%) |
Jun 10, 2024 | 18.18 | 18.18 | 18.14 | 18.18 | 118,234 | +0.01(+0.06%) |
Jun 07, 2024 | 18.18 | 18.18 | 18.13 | 18.17 | 158,645 | -0.00(-0.03%) |
Jun 06, 2024 | 18.19 | 18.19 | 18.17 | 18.18 | 148,197 | -0.05(-0.30%) |
Jun 05, 2024 | 18.20 | 18.23 | 18.17 | 18.23 | 117,134 | +0.07(+0.36%) |
Jun 04, 2024 | 18.21 | 18.21 | 18.16 | 18.16 | 200,349 | +0.00(+0.03%) |
Jun 03, 2024 | 18.19 | 18.19 | 18.11 | 18.16 | 194,285 | +0.04(+0.24%) |
May 31, 2024 | 18.14 | 18.17 | 18.10 | 18.12 | 185,370 | -0.03(-0.16%) |
May 30, 2024 | 18.17 | 18.17 | 18.09 | 18.15 | 137,507 | +0.05(+0.28%) |
May 29, 2024 | 18.10 | 18.13 | 18.09 | 18.10 | 191,537 | -0.02(-0.11%) |
May 28, 2024 | 18.13 | 18.16 | 18.12 | 18.12 | 100,877 | -0.06(-0.33%) |
May 24, 2024 | 18.18 | 18.18 | 18.11 | 18.18 | 110,470 | +0.03(+0.16%) |
May 23, 2024 | 18.22 | 18.22 | 18.11 | 18.15 | 123,626 | -0.02(-0.11%) |
May 22, 2024 | 18.18 | 18.18 | 18.14 | 18.17 | 85,310 | +0.01(+0.06%) |
May 21, 2024 | 18.21 | 18.21 | 18.16 | 18.16 | 187,687 | -0.05(-0.27%) |
May 20, 2024 | 18.21 | 18.21 | 18.17 | 18.21 | 108,427 | +0.04(+0.22%) |
May 17, 2024 | 18.18 | 18.18 | 18.13 | 18.17 | 81,533 | +0.02(+0.11%) |
May 16, 2024 | 18.11 | 18.16 | 18.11 | 18.15 | 96,850 | +0.03(+0.17%) |
May 15, 2024 | 18.15 | 18.15 | 18.08 | 18.12 | 169,801 | -0.05(-0.27%) |
May 14, 2024 | 18.13 | 18.17 | 18.09 | 18.17 | 105,111 | +0.08(+0.44%) |
May 13, 2024 | 18.12 | 18.12 | 18.06 | 18.09 | 152,357 | +0.01(+0.08%) |
May 10, 2024 | 18.12 | 18.12 | 18.07 | 18.07 | 166,087 | +0.01(+0.08%) |
May 09, 2024 | 18.02 | 18.07 | 18.01 | 18.06 | 344,034 | +0.03(+0.17%) |
May 08, 2024 | 18.06 | 18.08 | 18.03 | 18.03 | 263,459 | -0.02(-0.11%) |
May 07, 2024 | 18.08 | 18.08 | 18.03 | 18.05 | 408,035 | -0.01(-0.05%) |
May 06, 2024 | 18.04 | 18.06 | 17.99 | 18.06 | 172,835 | +0.08(+0.44%) |
May 03, 2024 | 18.01 | 18.01 | 17.97 | 17.98 | 190,093 | +0.03(+0.17%) |
May 02, 2024 | 17.85 | 17.95 | 17.85 | 17.95 | 110,460 | +0.09(+0.53%) |