Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 19.43 | 19.43 | 19.36 | 19.36 | 4,129 | -0.08(-0.42%) |
Jul 17, 2024 | 19.43 | 19.47 | 19.40 | 19.45 | 6,912 | +0.04(+0.21%) |
Jul 16, 2024 | 19.35 | 19.42 | 19.35 | 19.41 | 2,869 | -0.09(-0.47%) |
Jul 15, 2024 | 19.54 | 19.55 | 19.44 | 19.50 | 13,851 | -0.13(-0.66%) |
Jul 12, 2024 | 19.60 | 19.64 | 19.60 | 19.62 | 4,390 | -0.00(-0.03%) |
Jul 11, 2024 | 19.54 | 19.68 | 19.51 | 19.63 | 17,955 | +0.11(+0.56%) |
Jul 10, 2024 | 19.55 | 19.55 | 19.49 | 19.52 | 1,184 | -0.10(-0.51%) |
Jul 09, 2024 | 19.62 | 19.66 | 19.59 | 19.62 | 4,459 | -0.01(-0.05%) |
Jul 08, 2024 | 19.57 | 19.63 | 19.57 | 19.63 | 2,923 | -0.12(-0.58%) |
Jul 05, 2024 | 19.68 | 19.78 | 19.68 | 19.75 | 4,762 | +0.14(+0.71%) |
Jul 03, 2024 | 19.66 | 19.66 | 19.58 | 19.61 | 9,917 | +0.08(+0.41%) |
Jul 02, 2024 | 19.51 | 19.56 | 19.51 | 19.52 | 12,746 | +0.08(+0.42%) |
Jul 01, 2024 | 19.36 | 19.47 | 19.26 | 19.44 | 9,342 | +0.09(+0.49%) |
Jun 28, 2024 | 19.40 | 19.40 | 19.35 | 19.35 | 396 | +0.01(+0.05%) |
Jun 27, 2024 | 19.30 | 19.34 | 19.30 | 19.34 | 706 | -0.01(-0.03%) |
Jun 26, 2024 | 19.33 | 19.38 | 19.32 | 19.35 | 9,669 | -0.02(-0.12%) |
Jun 25, 2024 | 19.39 | 19.39 | 19.34 | 19.37 | 6,330 | -0.17(-0.87%) |
Jun 24, 2024 | 19.47 | 19.54 | 19.44 | 19.54 | 7,998 | +0.16(+0.83%) |
Jun 21, 2024 | 19.55 | 19.55 | 19.35 | 19.38 | 8,285 | -0.14(-0.70%) |
Jun 20, 2024 | 19.60 | 19.68 | 19.43 | 19.52 | 11,301 | +0.05(+0.24%) |
Jun 18, 2024 | 19.47 | 19.47 | 19.46 | 19.47 | 622 | +0.09(+0.46%) |
Jun 17, 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 17,488 | -0.07(-0.36%) |
Jun 14, 2024 | 19.55 | 19.55 | 19.37 | 19.45 | 6,860 | -0.03(-0.15%) |
Jun 13, 2024 | 19.49 | 19.55 | 19.47 | 19.48 | 12,746 | +0.04(+0.21%) |
Jun 12, 2024 | 19.50 | 19.50 | 19.40 | 19.44 | 4,983 | +0.22(+1.13%) |
Jun 11, 2024 | 19.20 | 19.24 | 19.19 | 19.22 | 3,194 | +0.08(+0.40%) |
Jun 10, 2024 | 19.11 | 19.14 | 19.11 | 19.14 | 2,078 | +0.07(+0.39%) |
Jun 07, 2024 | 19.10 | 19.11 | 19.06 | 19.07 | 2,091 | -0.24(-1.27%) |
Jun 06, 2024 | 19.19 | 19.33 | 19.19 | 19.32 | 4,316 | +0.25(+1.31%) |
Jun 05, 2024 | 18.98 | 19.07 | 18.95 | 19.07 | 1,193 | +0.07(+0.37%) |
Jun 04, 2024 | 19.00 | 19.03 | 18.96 | 19.00 | 11,416 | -0.10(-0.52%) |
Jun 03, 2024 | 19.35 | 19.35 | 19.05 | 19.09 | 4,894 | -0.18(-0.91%) |
May 31, 2024 | 19.38 | 19.38 | 19.24 | 19.27 | 7,602 | -0.18(-0.95%) |
May 30, 2024 | 19.53 | 19.53 | 19.45 | 19.45 | 5,815 | -0.26(-1.29%) |
May 29, 2024 | 19.72 | 19.75 | 19.68 | 19.71 | 20,989 | -0.03(-0.13%) |
May 28, 2024 | 19.63 | 19.77 | 19.63 | 19.74 | 16,799 | +0.36(+1.86%) |
May 24, 2024 | 19.37 | 19.40 | 19.36 | 19.38 | 259,769 | +0.09(+0.47%) |
May 23, 2024 | 19.35 | 19.36 | 19.26 | 19.29 | 13,323 | +0.03(+0.16%) |
May 22, 2024 | 19.36 | 19.36 | 19.25 | 19.25 | 3,617 | -0.39(-1.96%) |
May 21, 2024 | 19.70 | 19.72 | 19.58 | 19.64 | 5,200 | +0.09(+0.49%) |
May 20, 2024 | 19.46 | 19.60 | 19.46 | 19.55 | 7,365 | +0.14(+0.72%) |
May 17, 2024 | 19.35 | 19.41 | 19.35 | 19.41 | 2,184 | +0.33(+1.70%) |
May 16, 2024 | 19.04 | 19.10 | 19.04 | 19.08 | 4,064 | -0.03(-0.16%) |
May 15, 2024 | 19.00 | 19.15 | 19.00 | 19.11 | 2,216 | +0.13(+0.71%) |
May 14, 2024 | 18.96 | 18.98 | 18.93 | 18.98 | 1,046 | +0.11(+0.58%) |
May 13, 2024 | 19.06 | 19.09 | 18.86 | 18.87 | 6,684 | -0.17(-0.92%) |
May 10, 2024 | 19.06 | 19.09 | 19.04 | 19.04 | 3,076 | -0.04(-0.18%) |
May 09, 2024 | 19.02 | 19.10 | 19.02 | 19.07 | 4,974 | +0.09(+0.50%) |
May 08, 2024 | 18.93 | 19.01 | 18.93 | 18.98 | 3,659 | -0.11(-0.58%) |
May 07, 2024 | 19.07 | 19.15 | 19.07 | 19.09 | 3,836 | +0.13(+0.66%) |
May 06, 2024 | 18.95 | 19.00 | 18.93 | 18.96 | 12,134 | +0.07(+0.40%) |
May 03, 2024 | 18.86 | 18.93 | 18.79 | 18.89 | 7,957 | +0.16(+0.85%) |
May 02, 2024 | 18.73 | 18.73 | 18.68 | 18.73 | 1,020 | -0.09(-0.50%) |