Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 19.57 | 19.62 | 19.53 | 19.60 | 74,658 | +0.03(+0.15%) |
Jul 30, 2024 | 19.52 | 19.57 | 19.52 | 19.57 | 234,874 | +0.05(+0.25%) |
Jul 29, 2024 | 19.54 | 19.57 | 19.50 | 19.52 | 120,065 | -0.03(-0.15%) |
Jul 26, 2024 | 19.56 | 19.57 | 19.53 | 19.55 | 77,950 | -0.02(-0.10%) |
Jul 25, 2024 | 19.53 | 19.58 | 19.52 | 19.57 | 99,417 | +0.05(+0.25%) |
Jul 24, 2024 | 19.53 | 19.56 | 19.49 | 19.52 | 128,482 | -0.02(-0.10%) |
Jul 23, 2024 | 19.49 | 19.57 | 19.49 | 19.54 | 69,759 | +0.01(+0.05%) |
Jul 22, 2024 | 19.54 | 19.62 | 19.53 | 19.53 | 74,147 | -0.01(-0.05%) |
Jul 19, 2024 | 19.54 | 19.57 | 19.49 | 19.54 | 57,206 | -0.02(-0.10%) |
Jul 18, 2024 | 19.46 | 19.56 | 19.46 | 19.56 | 110,703 | +0.12(+0.61%) |
Jul 17, 2024 | 19.34 | 19.47 | 19.32 | 19.45 | 30,664 | +0.04(+0.20%) |
Jul 16, 2024 | 19.34 | 19.45 | 19.34 | 19.41 | 93,809 | +0.07(+0.36%) |
Jul 15, 2024 | 19.33 | 19.40 | 19.26 | 19.34 | 83,790 | +0.02(+0.09%) |
Jul 12, 2024 | 19.32 | 19.38 | 19.26 | 19.32 | 55,118 | +0.00(+0.03%) |
Jul 11, 2024 | 19.28 | 19.37 | 19.28 | 19.31 | 80,695 | +0.02(+0.13%) |
Jul 10, 2024 | 19.23 | 19.33 | 19.23 | 19.29 | 61,683 | +0.07(+0.36%) |
Jul 09, 2024 | 19.21 | 19.32 | 19.19 | 19.22 | 116,962 | +0.03(+0.15%) |
Jul 08, 2024 | 19.22 | 19.28 | 19.19 | 19.19 | 68,813 | -0.09(-0.46%) |
Jul 05, 2024 | 19.15 | 19.31 | 19.10 | 19.28 | 49,241 | +0.10(+0.51%) |
Jul 03, 2024 | 19.04 | 19.21 | 19.04 | 19.18 | 70,292 | +0.11(+0.57%) |
Jul 02, 2024 | 19.10 | 19.12 | 18.98 | 19.07 | 139,046 | -0.03(-0.15%) |
Jul 01, 2024 | 19.10 | 19.14 | 19.01 | 19.10 | 74,318 | +0.01(+0.05%) |
Jun 28, 2024 | 18.98 | 19.10 | 18.98 | 19.09 | 55,216 | +0.11(+0.57%) |
Jun 27, 2024 | 19.03 | 19.07 | 18.96 | 18.99 | 32,610 | +0.02(+0.10%) |
Jun 26, 2024 | 18.95 | 19.02 | 18.95 | 18.97 | 127,682 | +0.01(+0.05%) |
Jun 25, 2024 | 19.08 | 19.08 | 18.95 | 18.96 | 48,012 | -0.09(-0.46%) |
Jun 24, 2024 | 18.93 | 19.06 | 18.93 | 19.04 | 46,212 | +0.05(+0.26%) |
Jun 21, 2024 | 18.94 | 19.00 | 18.93 | 19.00 | 21,366 | +0.07(+0.36%) |
Jun 20, 2024 | 18.89 | 18.99 | 18.89 | 18.93 | 53,570 | +0.00(+0.00%) |
Jun 18, 2024 | 18.91 | 18.96 | 18.90 | 18.93 | 39,217 | -0.01(-0.05%) |
Jun 17, 2024 | 18.95 | 19.03 | 18.90 | 18.94 | 22,985 | +0.02(+0.09%) |
Jun 14, 2024 | 18.90 | 19.02 | 18.90 | 18.92 | 72,647 | +0.02(+0.11%) |
Jun 13, 2024 | 18.99 | 19.00 | 18.88 | 18.90 | 51,267 | -0.03(-0.18%) |
Jun 12, 2024 | 18.95 | 19.05 | 18.85 | 18.93 | 97,271 | +0.03(+0.18%) |
Jun 11, 2024 | 18.86 | 18.95 | 18.86 | 18.90 | 30,999 | -0.02(-0.10%) |
Jun 10, 2024 | 18.83 | 18.98 | 18.81 | 18.92 | 34,389 | +0.11(+0.57%) |
Jun 07, 2024 | 18.83 | 18.85 | 18.80 | 18.81 | 27,023 | -0.05(-0.26%) |
Jun 06, 2024 | 18.88 | 18.90 | 18.85 | 18.86 | 62,073 | -0.01(-0.05%) |
Jun 05, 2024 | 18.90 | 18.95 | 18.81 | 18.87 | 42,726 | -0.01(-0.05%) |
Jun 04, 2024 | 18.93 | 18.98 | 18.87 | 18.88 | 45,238 | -0.07(-0.36%) |
Jun 03, 2024 | 19.05 | 19.09 | 18.92 | 18.95 | 38,322 | -0.06(-0.31%) |
May 31, 2024 | 18.88 | 19.04 | 18.88 | 19.01 | 57,795 | +0.11(+0.57%) |
May 30, 2024 | 18.76 | 18.92 | 18.75 | 18.90 | 25,966 | +0.15(+0.78%) |
May 29, 2024 | 18.77 | 18.79 | 18.73 | 18.75 | 41,072 | -0.06(-0.31%) |
May 28, 2024 | 18.82 | 18.85 | 18.79 | 18.81 | 59,999 | -0.01(-0.05%) |
May 24, 2024 | 18.78 | 18.85 | 18.76 | 18.82 | 43,330 | +0.07(+0.36%) |
May 23, 2024 | 18.80 | 18.84 | 18.74 | 18.75 | 62,581 | -0.08(-0.41%) |
May 22, 2024 | 18.85 | 18.91 | 18.79 | 18.83 | 35,900 | -0.02(-0.10%) |
May 21, 2024 | 18.83 | 18.88 | 18.82 | 18.85 | 30,135 | +0.01(+0.05%) |
May 20, 2024 | 18.77 | 18.86 | 18.77 | 18.84 | 39,488 | +0.04(+0.21%) |
May 17, 2024 | 18.81 | 18.81 | 18.77 | 18.80 | 18,227 | +0.01(+0.05%) |
May 16, 2024 | 18.73 | 18.81 | 18.73 | 18.79 | 27,795 | +0.03(+0.16%) |
May 15, 2024 | 18.78 | 18.79 | 18.69 | 18.76 | 89,216 | +0.02(+0.10%) |
May 14, 2024 | 18.67 | 18.75 | 18.67 | 18.74 | 68,515 | +0.05(+0.25%) |
May 13, 2024 | 18.75 | 18.75 | 18.66 | 18.70 | 31,360 | +0.06(+0.31%) |
May 10, 2024 | 18.62 | 18.67 | 18.62 | 18.64 | 26,765 | +0.00(+0.00%) |
May 09, 2024 | 18.61 | 18.67 | 18.61 | 18.64 | 27,599 | +0.01(+0.05%) |
May 08, 2024 | 18.70 | 18.74 | 18.60 | 18.63 | 59,384 | -0.06(-0.31%) |
May 07, 2024 | 18.71 | 18.79 | 18.69 | 18.69 | 29,844 | -0.02(-0.10%) |
May 06, 2024 | 18.65 | 18.73 | 18.62 | 18.71 | 34,042 | +0.11(+0.57%) |
May 03, 2024 | 18.56 | 18.65 | 18.45 | 18.60 | 29,990 | +0.14(+0.74%) |
May 02, 2024 | 18.39 | 18.50 | 18.36 | 18.46 | 41,682 | +0.08(+0.42%) |