Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 18.99 | 18.99 | 18.92 | 18.94 | 2,012,195 | -0.03(-0.16%) |
Jul 18, 2024 | 18.98 | 18.98 | 18.90 | 18.97 | 924,214 | +0.00(+0.00%) |
Jul 17, 2024 | 18.93 | 18.97 | 18.91 | 18.97 | 1,040,525 | +0.02(+0.11%) |
Jul 16, 2024 | 18.91 | 18.95 | 18.87 | 18.95 | 1,434,778 | +0.05(+0.26%) |
Jul 15, 2024 | 18.90 | 18.91 | 18.86 | 18.90 | 1,678,159 | +0.03(+0.16%) |
Jul 12, 2024 | 18.89 | 18.92 | 18.87 | 18.87 | 1,360,425 | -0.01(-0.05%) |
Jul 11, 2024 | 18.86 | 18.93 | 18.83 | 18.88 | 1,749,303 | -0.22(-1.15%) |
Jul 10, 2024 | 19.14 | 19.14 | 19.08 | 19.10 | 2,053,739 | -0.03(-0.16%) |
Jul 09, 2024 | 19.13 | 19.14 | 19.09 | 19.13 | 1,449,312 | +0.01(+0.05%) |
Jul 08, 2024 | 19.07 | 19.12 | 19.06 | 19.12 | 1,473,900 | +0.05(+0.26%) |
Jul 05, 2024 | 19.08 | 19.11 | 19.00 | 19.07 | 1,620,519 | +0.01(+0.05%) |
Jul 03, 2024 | 19.08 | 19.10 | 19.05 | 19.06 | 803,604 | +0.00(+0.00%) |
Jul 02, 2024 | 19.05 | 19.10 | 18.99 | 19.06 | 1,351,806 | +0.07(+0.37%) |
Jul 01, 2024 | 18.83 | 19.08 | 18.77 | 18.99 | 2,156,728 | +0.18(+0.96%) |
Jun 28, 2024 | 18.81 | 18.86 | 18.71 | 18.81 | 973,145 | +0.02(+0.11%) |
Jun 27, 2024 | 18.80 | 18.86 | 18.76 | 18.79 | 944,032 | +0.01(+0.05%) |
Jun 26, 2024 | 18.70 | 18.78 | 18.70 | 18.78 | 789,072 | +0.01(+0.05%) |
Jun 25, 2024 | 18.80 | 18.80 | 18.66 | 18.77 | 956,013 | +0.02(+0.11%) |
Jun 24, 2024 | 18.73 | 18.75 | 18.61 | 18.75 | 1,199,166 | +0.03(+0.16%) |
Jun 21, 2024 | 18.80 | 18.83 | 18.72 | 18.72 | 967,866 | -0.06(-0.32%) |
Jun 20, 2024 | 18.78 | 18.80 | 18.71 | 18.78 | 1,338,764 | +0.01(+0.05%) |
Jun 18, 2024 | 18.64 | 18.81 | 18.62 | 18.77 | 1,923,606 | +0.18(+0.97%) |
Jun 17, 2024 | 19.00 | 19.03 | 18.50 | 18.59 | 3,697,499 | -0.46(-2.41%) |
Jun 14, 2024 | 19.12 | 19.15 | 19.00 | 19.05 | 1,333,214 | -0.10(-0.52%) |
Jun 13, 2024 | 19.17 | 19.20 | 19.07 | 19.15 | 1,610,809 | +0.01(+0.06%) |
Jun 12, 2024 | 19.18 | 19.20 | 19.09 | 19.14 | 1,652,397 | -0.02(-0.10%) |
Jun 11, 2024 | 19.18 | 19.18 | 19.11 | 19.16 | 908,330 | -0.03(-0.15%) |
Jun 10, 2024 | 19.18 | 19.20 | 19.10 | 19.19 | 1,179,081 | +0.02(+0.10%) |
Jun 07, 2024 | 19.16 | 19.17 | 19.09 | 19.17 | 951,620 | +0.01(+0.05%) |
Jun 06, 2024 | 19.13 | 19.17 | 19.09 | 19.16 | 1,452,129 | +0.02(+0.10%) |
Jun 05, 2024 | 19.15 | 19.18 | 19.13 | 19.14 | 1,248,888 | -0.01(-0.05%) |
Jun 04, 2024 | 19.18 | 19.18 | 19.11 | 19.15 | 1,082,194 | +0.04(+0.21%) |
Jun 03, 2024 | 19.10 | 19.13 | 19.04 | 19.11 | 1,683,281 | +0.07(+0.36%) |
May 31, 2024 | 18.98 | 19.04 | 18.96 | 19.04 | 931,027 | +0.07(+0.36%) |
May 30, 2024 | 18.98 | 19.00 | 18.89 | 18.97 | 1,068,094 | +0.00(+0.00%) |
May 29, 2024 | 18.95 | 18.97 | 18.86 | 18.97 | 1,108,289 | +0.00(+0.00%) |
May 28, 2024 | 19.03 | 19.03 | 18.95 | 18.97 | 802,823 | +0.00(+0.00%) |
May 24, 2024 | 18.98 | 19.01 | 18.93 | 18.97 | 875,133 | -0.01(-0.05%) |
May 23, 2024 | 19.08 | 19.09 | 18.96 | 18.98 | 1,019,760 | -0.10(-0.52%) |
May 22, 2024 | 19.06 | 19.08 | 19.04 | 19.08 | 902,293 | +0.02(+0.10%) |
May 21, 2024 | 18.98 | 19.06 | 18.97 | 19.06 | 824,891 | +0.06(+0.31%) |
May 20, 2024 | 18.95 | 19.01 | 18.95 | 19.00 | 1,032,987 | +0.05(+0.26%) |
May 17, 2024 | 18.89 | 18.98 | 18.88 | 18.95 | 984,340 | +0.03(+0.16%) |
May 16, 2024 | 18.92 | 18.96 | 18.89 | 18.92 | 1,090,097 | +0.03(+0.16%) |
May 15, 2024 | 18.91 | 18.92 | 18.83 | 18.89 | 1,393,079 | +0.06(+0.32%) |
May 14, 2024 | 18.82 | 18.84 | 18.80 | 18.83 | 924,689 | +0.01(+0.05%) |
May 13, 2024 | 18.88 | 18.88 | 18.77 | 18.82 | 1,085,301 | -0.06(-0.31%) |
May 10, 2024 | 18.90 | 18.92 | 18.74 | 18.88 | 1,394,859 | -0.05(-0.26%) |
May 09, 2024 | 19.01 | 19.02 | 18.83 | 18.93 | 1,385,954 | -0.10(-0.51%) |
May 08, 2024 | 18.99 | 19.03 | 18.90 | 19.03 | 1,443,243 | +0.04(+0.21%) |
May 07, 2024 | 19.01 | 19.02 | 18.96 | 18.99 | 1,276,353 | +0.02(+0.10%) |
May 06, 2024 | 18.94 | 19.00 | 18.92 | 18.97 | 1,478,301 | +0.06(+0.31%) |
May 03, 2024 | 18.88 | 18.94 | 18.83 | 18.91 | 1,345,737 | +0.13(+0.68%) |
May 02, 2024 | 18.75 | 18.81 | 18.69 | 18.78 | 1,488,699 | +0.15(+0.79%) |