Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.78 | 18.84 | 18.74 | 18.84 | 209,660 | +0.05(+0.27%) |
Jul 19, 2024 | 18.70 | 18.83 | 18.70 | 18.79 | 192,162 | -0.12(-0.63%) |
Jul 18, 2024 | 18.93 | 18.97 | 18.90 | 18.91 | 214,169 | -0.02(-0.11%) |
Jul 17, 2024 | 18.85 | 18.93 | 18.85 | 18.93 | 499,008 | -0.02(-0.11%) |
Jul 16, 2024 | 18.91 | 18.96 | 18.88 | 18.95 | 725,460 | -0.06(-0.32%) |
Jul 15, 2024 | 19.00 | 19.04 | 18.97 | 19.01 | 844,450 | +0.08(+0.42%) |
Jul 12, 2024 | 18.89 | 18.93 | 18.87 | 18.93 | 235,069 | +0.08(+0.42%) |
Jul 11, 2024 | 18.82 | 18.90 | 18.82 | 18.85 | 218,922 | +0.13(+0.69%) |
Jul 10, 2024 | 18.74 | 18.75 | 18.71 | 18.72 | 207,185 | -0.01(-0.03%) |
Jul 09, 2024 | 18.66 | 18.75 | 18.66 | 18.73 | 203,187 | +0.01(+0.03%) |
Jul 08, 2024 | 18.74 | 18.76 | 18.71 | 18.72 | 214,255 | +0.03(+0.16%) |
Jul 05, 2024 | 18.67 | 18.71 | 18.67 | 18.69 | 169,580 | +0.09(+0.48%) |
Jul 03, 2024 | 18.57 | 18.68 | 18.54 | 18.60 | 132,776 | +0.05(+0.24%) |
Jul 02, 2024 | 18.60 | 18.65 | 18.55 | 18.55 | 1,519,532 | -0.05(-0.24%) |
Jul 01, 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 442,145 | +0.09(+0.49%) |
Jun 28, 2024 | 18.51 | 18.55 | 18.49 | 18.51 | 144,544 | +0.03(+0.16%) |
Jun 27, 2024 | 18.45 | 18.48 | 18.41 | 18.48 | 289,790 | -0.01(-0.06%) |
Jun 26, 2024 | 18.46 | 18.50 | 18.44 | 18.49 | 185,936 | -0.02(-0.10%) |
Jun 25, 2024 | 18.45 | 18.51 | 18.45 | 18.51 | 171,631 | +0.03(+0.16%) |
Jun 24, 2024 | 18.52 | 18.52 | 18.46 | 18.48 | 142,716 | -0.07(-0.35%) |
Jun 21, 2024 | 18.59 | 18.59 | 18.52 | 18.55 | 132,816 | +0.04(+0.19%) |
Jun 20, 2024 | 18.45 | 18.55 | 18.45 | 18.51 | 193,858 | +0.01(+0.03%) |
Jun 18, 2024 | 18.50 | 18.54 | 18.47 | 18.50 | 218,321 | +0.04(+0.24%) |
Jun 17, 2024 | 18.54 | 18.55 | 18.44 | 18.46 | 101,662 | -0.04(-0.24%) |
Jun 14, 2024 | 18.56 | 18.59 | 18.50 | 18.50 | 107,768 | -0.05(-0.30%) |
Jun 13, 2024 | 18.61 | 18.64 | 18.56 | 18.56 | 134,435 | +0.10(+0.54%) |
Jun 12, 2024 | 18.60 | 18.63 | 18.45 | 18.46 | 182,650 | +0.08(+0.44%) |
Jun 11, 2024 | 18.39 | 18.39 | 18.34 | 18.38 | 152,669 | +0.05(+0.27%) |
Jun 10, 2024 | 18.31 | 18.36 | 18.31 | 18.33 | 152,793 | +0.01(+0.05%) |
Jun 07, 2024 | 18.40 | 18.40 | 18.32 | 18.32 | 130,963 | -0.26(-1.40%) |
Jun 06, 2024 | 18.60 | 18.64 | 18.58 | 18.58 | 112,175 | -0.04(-0.21%) |
Jun 05, 2024 | 18.59 | 18.63 | 18.56 | 18.62 | 208,813 | +0.04(+0.22%) |
Jun 04, 2024 | 18.55 | 18.60 | 18.55 | 18.58 | 146,265 | +0.06(+0.32%) |
Jun 03, 2024 | 18.44 | 18.52 | 18.44 | 18.52 | 124,201 | +0.09(+0.49%) |
May 31, 2024 | 18.32 | 18.43 | 18.32 | 18.43 | 353,432 | +0.09(+0.49%) |
May 30, 2024 | 18.32 | 18.35 | 18.31 | 18.34 | 494,119 | +0.04(+0.25%) |
May 29, 2024 | 18.28 | 18.32 | 18.26 | 18.30 | 891,850 | +0.08(+0.44%) |
May 28, 2024 | 18.28 | 18.31 | 18.18 | 18.22 | 247,649 | -0.01(-0.05%) |
May 24, 2024 | 18.23 | 18.25 | 18.21 | 18.23 | 161,595 | -0.05(-0.27%) |
May 23, 2024 | 18.32 | 18.35 | 18.25 | 18.28 | 122,352 | -0.07(-0.38%) |
May 22, 2024 | 18.43 | 18.43 | 18.32 | 18.34 | 181,614 | -0.13(-0.70%) |
May 21, 2024 | 18.46 | 18.47 | 18.44 | 18.47 | 198,343 | +0.00(+0.00%) |
May 20, 2024 | 18.48 | 18.48 | 18.44 | 18.47 | 248,552 | -0.01(-0.05%) |
May 17, 2024 | 18.53 | 18.53 | 18.46 | 18.48 | 173,951 | -0.04(-0.22%) |
May 16, 2024 | 18.55 | 18.56 | 18.51 | 18.52 | 383,587 | -0.10(-0.54%) |
May 15, 2024 | 18.60 | 18.65 | 18.55 | 18.62 | 105,399 | +0.11(+0.59%) |
May 14, 2024 | 18.44 | 18.54 | 18.44 | 18.51 | 122,322 | +0.08(+0.43%) |
May 13, 2024 | 18.47 | 18.49 | 18.42 | 18.43 | 116,152 | -0.01(-0.05%) |
May 10, 2024 | 18.50 | 18.50 | 18.44 | 18.44 | 131,092 | -0.05(-0.30%) |
May 09, 2024 | 18.51 | 18.58 | 18.49 | 18.50 | 85,319 | +0.01(+0.05%) |
May 08, 2024 | 18.48 | 18.50 | 18.46 | 18.49 | 149,365 | +0.03(+0.19%) |
May 07, 2024 | 18.51 | 18.51 | 18.44 | 18.45 | 147,821 | -0.08(-0.43%) |
May 06, 2024 | 18.61 | 18.66 | 18.53 | 18.53 | 225,225 | -0.08(-0.43%) |
May 03, 2024 | 18.70 | 18.74 | 18.60 | 18.61 | 184,224 | +0.03(+0.16%) |
May 02, 2024 | 18.44 | 18.58 | 18.44 | 18.58 | 917,890 | +0.22(+1.19%) |