Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 19.31 | 19.31 | 19.29 | 19.30 | 797,340 | +0.03(+0.16%) |
Jul 25, 2024 | 19.27 | 19.29 | 19.27 | 19.27 | 648,591 | -0.01(-0.05%) |
Jul 24, 2024 | 19.29 | 19.29 | 19.28 | 19.28 | 2,128,946 | +0.00(+0.00%) |
Jul 23, 2024 | 19.27 | 19.28 | 19.26 | 19.28 | 577,183 | +0.01(+0.05%) |
Jul 22, 2024 | 19.26 | 19.27 | 19.25 | 19.27 | 825,938 | -0.05(-0.28%) |
Jul 19, 2024 | 19.34 | 19.34 | 19.32 | 19.32 | 346,566 | -0.02(-0.08%) |
Jul 18, 2024 | 19.34 | 19.36 | 19.33 | 19.34 | 972,983 | -0.00(-0.03%) |
Jul 17, 2024 | 19.34 | 19.35 | 19.33 | 19.34 | 459,812 | -0.01(-0.03%) |
Jul 16, 2024 | 19.33 | 19.35 | 19.33 | 19.35 | 720,299 | +0.01(+0.05%) |
Jul 15, 2024 | 19.35 | 19.35 | 19.33 | 19.34 | 652,672 | +0.00(+0.00%) |
Jul 12, 2024 | 19.32 | 19.34 | 19.31 | 19.34 | 1,366,160 | +0.04(+0.21%) |
Jul 11, 2024 | 19.29 | 19.31 | 19.29 | 19.30 | 1,537,736 | +0.03(+0.16%) |
Jul 10, 2024 | 19.27 | 19.28 | 19.26 | 19.27 | 1,360,634 | +0.00(+0.00%) |
Jul 09, 2024 | 19.26 | 19.27 | 19.25 | 19.27 | 580,389 | +0.00(+0.03%) |
Jul 08, 2024 | 19.27 | 19.28 | 19.26 | 19.27 | 913,429 | +0.00(+0.03%) |
Jul 05, 2024 | 19.25 | 19.27 | 19.25 | 19.26 | 1,341,554 | +0.03(+0.16%) |
Jul 03, 2024 | 19.21 | 19.24 | 19.20 | 19.23 | 480,597 | +0.02(+0.10%) |
Jul 02, 2024 | 19.21 | 19.22 | 19.20 | 19.21 | 852,956 | +0.01(+0.05%) |
Jul 01, 2024 | 19.19 | 19.20 | 19.17 | 19.20 | 848,942 | +0.02(+0.13%) |
Jun 28, 2024 | 19.20 | 19.20 | 19.17 | 19.18 | 1,114,335 | -0.00(-0.03%) |
Jun 27, 2024 | 19.17 | 19.19 | 19.16 | 19.18 | 911,577 | +0.02(+0.10%) |
Jun 26, 2024 | 19.16 | 19.17 | 19.15 | 19.16 | 847,821 | -0.01(-0.05%) |
Jun 25, 2024 | 19.17 | 19.18 | 19.16 | 19.17 | 500,579 | -0.01(-0.05%) |
Jun 24, 2024 | 19.18 | 19.20 | 19.17 | 19.18 | 2,009,062 | -0.00(-0.02%) |
Jun 21, 2024 | 19.18 | 19.18 | 19.16 | 19.18 | 932,716 | +0.01(+0.08%) |
Jun 20, 2024 | 19.17 | 19.17 | 19.15 | 19.17 | 1,396,861 | +0.00(+0.00%) |
Jun 18, 2024 | 19.15 | 19.18 | 19.15 | 19.17 | 630,371 | +0.02(+0.10%) |
Jun 17, 2024 | 19.14 | 19.16 | 19.14 | 19.15 | 405,092 | -0.02(-0.13%) |
Jun 14, 2024 | 19.17 | 19.18 | 19.16 | 19.17 | 629,756 | -0.01(-0.03%) |
Jun 13, 2024 | 19.16 | 19.19 | 19.16 | 19.18 | 494,106 | +0.02(+0.12%) |
Jun 12, 2024 | 19.18 | 19.19 | 19.15 | 19.15 | 593,871 | +0.02(+0.11%) |
Jun 11, 2024 | 19.13 | 19.13 | 19.11 | 19.13 | 492,279 | +0.01(+0.05%) |
Jun 10, 2024 | 19.12 | 19.12 | 19.11 | 19.12 | 509,715 | +0.01(+0.08%) |
Jun 07, 2024 | 19.10 | 19.12 | 19.10 | 19.11 | 624,116 | -0.05(-0.26%) |
Jun 06, 2024 | 19.13 | 19.16 | 19.13 | 19.16 | 569,302 | +0.00(+0.01%) |
Jun 05, 2024 | 19.15 | 19.16 | 19.13 | 19.16 | 538,490 | +0.02(+0.09%) |
Jun 04, 2024 | 19.14 | 19.14 | 19.13 | 19.14 | 459,334 | +0.02(+0.08%) |
Jun 03, 2024 | 19.10 | 19.13 | 19.10 | 19.12 | 514,767 | +0.02(+0.10%) |
May 31, 2024 | 19.09 | 19.10 | 19.08 | 19.10 | 566,595 | +0.04(+0.21%) |
May 30, 2024 | 19.05 | 19.07 | 19.05 | 19.06 | 657,710 | +0.01(+0.05%) |
May 29, 2024 | 19.06 | 19.06 | 19.04 | 19.05 | 400,047 | -0.01(-0.05%) |
May 28, 2024 | 19.06 | 19.08 | 19.05 | 19.06 | 622,266 | +0.01(+0.03%) |
May 24, 2024 | 19.06 | 19.06 | 19.04 | 19.06 | 626,989 | +0.00(+0.03%) |
May 23, 2024 | 19.08 | 19.08 | 19.04 | 19.05 | 437,923 | -0.02(-0.10%) |
May 22, 2024 | 19.07 | 19.08 | 19.06 | 19.07 | 830,033 | -0.01(-0.08%) |
May 21, 2024 | 19.08 | 19.09 | 19.07 | 19.09 | 987,791 | +0.00(+0.03%) |
May 20, 2024 | 19.07 | 19.08 | 19.07 | 19.08 | 552,318 | +0.01(+0.03%) |
May 17, 2024 | 19.06 | 19.10 | 19.06 | 19.08 | 722,918 | +0.00(+0.00%) |
May 16, 2024 | 19.10 | 19.10 | 19.08 | 19.08 | 548,067 | -0.01(-0.05%) |
May 15, 2024 | 19.10 | 19.11 | 19.08 | 19.09 | 520,396 | +0.03(+0.16%) |
May 14, 2024 | 19.05 | 19.07 | 19.05 | 19.06 | 383,758 | +0.00(+0.00%) |
May 13, 2024 | 19.06 | 19.06 | 19.05 | 19.06 | 693,590 | +0.01(+0.03%) |
May 10, 2024 | 19.07 | 19.07 | 19.04 | 19.05 | 719,690 | -0.01(-0.03%) |
May 09, 2024 | 19.06 | 19.07 | 19.06 | 19.06 | 705,069 | -0.01(-0.05%) |
May 08, 2024 | 19.05 | 19.07 | 19.05 | 19.07 | 1,180,395 | +0.02(+0.10%) |
May 07, 2024 | 19.07 | 19.07 | 19.05 | 19.05 | 1,374,136 | -0.01(-0.05%) |
May 06, 2024 | 19.06 | 19.08 | 19.06 | 19.06 | 616,972 | -0.00(-0.03%) |
May 03, 2024 | 19.08 | 19.08 | 19.05 | 19.06 | 906,256 | +0.03(+0.18%) |
May 02, 2024 | 18.99 | 19.03 | 18.99 | 19.03 | 1,164,382 | +0.05(+0.26%) |