Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 19.27 | 19.35 | 19.27 | 19.33 | 4,730 | +0.27(+1.42%) |
Jul 25, 2024 | 19.11 | 19.19 | 19.06 | 19.06 | 8,828 | -0.12(-0.61%) |
Jul 24, 2024 | 19.31 | 19.31 | 19.18 | 19.18 | 3,149 | -0.22(-1.15%) |
Jul 23, 2024 | 19.42 | 19.43 | 19.40 | 19.40 | 15,708 | -0.05(-0.26%) |
Jul 22, 2024 | 19.42 | 19.49 | 19.42 | 19.45 | 1,151 | +0.06(+0.31%) |
Jul 19, 2024 | 19.34 | 19.39 | 19.34 | 19.39 | 3,996 | -0.07(-0.35%) |
Jul 18, 2024 | 19.55 | 19.55 | 19.46 | 19.46 | 1,256 | -0.20(-1.03%) |
Jul 17, 2024 | 19.63 | 19.70 | 19.62 | 19.66 | 1,667 | -0.10(-0.52%) |
Jul 16, 2024 | 19.59 | 19.76 | 19.59 | 19.76 | 3,826 | +0.17(+0.88%) |
Jul 15, 2024 | 19.67 | 19.67 | 19.59 | 19.59 | 2,396 | -0.19(-0.96%) |
Jul 12, 2024 | 19.76 | 19.83 | 19.76 | 19.78 | 2,918 | +0.14(+0.74%) |
Jul 11, 2024 | 19.63 | 19.64 | 19.63 | 19.64 | 717 | +0.19(+0.95%) |
Jul 10, 2024 | 19.45 | 19.45 | 19.43 | 19.45 | 1,878 | +0.24(+1.25%) |
Jul 09, 2024 | 19.24 | 19.25 | 19.17 | 19.21 | 7,666 | -0.09(-0.47%) |
Jul 08, 2024 | 19.36 | 19.36 | 19.30 | 19.30 | 1,017 | -0.12(-0.64%) |
Jul 05, 2024 | 19.39 | 19.42 | 19.39 | 19.42 | 257 | +0.23(+1.22%) |
Jul 03, 2024 | 19.18 | 19.25 | 19.18 | 19.19 | 1,707 | +0.16(+0.84%) |
Jul 02, 2024 | 18.94 | 19.03 | 18.94 | 19.03 | 4,498 | +0.19(+1.01%) |
Jul 01, 2024 | 18.85 | 18.89 | 18.82 | 18.84 | 4,769 | -0.14(-0.71%) |
Jun 28, 2024 | 19.13 | 19.32 | 18.98 | 18.98 | 11,764 | -0.07(-0.39%) |
Jun 27, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 136 | +0.07(+0.37%) |
Jun 26, 2024 | 19.02 | 19.05 | 18.93 | 18.98 | 3,248 | -0.28(-1.47%) |
Jun 25, 2024 | 19.11 | 19.27 | 19.11 | 19.26 | 2,319 | +0.10(+0.50%) |
Jun 24, 2024 | 19.18 | 19.18 | 19.15 | 19.17 | 1,225 | +0.14(+0.71%) |
Jun 21, 2024 | 19.03 | 19.09 | 18.98 | 19.03 | 2,729 | -0.12(-0.62%) |
Jun 20, 2024 | 19.08 | 19.17 | 19.07 | 19.15 | 2,975 | -0.03(-0.16%) |
Jun 18, 2024 | 19.08 | 19.19 | 19.08 | 19.18 | 5,189 | +0.14(+0.76%) |
Jun 17, 2024 | 18.91 | 19.07 | 18.91 | 19.04 | 3,319 | -0.03(-0.14%) |
Jun 14, 2024 | 19.04 | 19.07 | 19.02 | 19.06 | 2,368 | -0.15(-0.77%) |
Jun 13, 2024 | 19.23 | 19.23 | 19.18 | 19.21 | 1,789 | -0.13(-0.65%) |
Jun 12, 2024 | 19.46 | 19.48 | 19.34 | 19.34 | 3,841 | +0.27(+1.42%) |
Jun 11, 2024 | 19.04 | 19.12 | 19.04 | 19.07 | 2,588 | -0.12(-0.62%) |
Jun 10, 2024 | 19.04 | 19.19 | 19.04 | 19.19 | 7,811 | -0.10(-0.54%) |
Jun 07, 2024 | 19.29 | 19.33 | 19.29 | 19.29 | 1,498 | -0.34(-1.72%) |
Jun 06, 2024 | 19.59 | 19.63 | 19.59 | 19.63 | 1,288 | +0.09(+0.44%) |
Jun 05, 2024 | 19.48 | 19.55 | 19.48 | 19.54 | 580 | +0.12(+0.61%) |
Jun 04, 2024 | 19.38 | 19.42 | 19.38 | 19.42 | 1,740 | +0.06(+0.33%) |
Jun 03, 2024 | 19.32 | 19.36 | 19.32 | 19.36 | 4,199 | +0.15(+0.80%) |
May 31, 2024 | 19.04 | 19.21 | 19.04 | 19.21 | 616 | +0.20(+1.04%) |
May 30, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 104 | +0.20(+1.07%) |
May 29, 2024 | 18.81 | 18.81 | 18.77 | 18.81 | 820 | -0.31(-1.64%) |
May 28, 2024 | 19.09 | 19.12 | 19.09 | 19.12 | 409 | -0.08(-0.40%) |
May 24, 2024 | 19.20 | 19.21 | 19.13 | 19.20 | 3,093 | +0.13(+0.70%) |
May 23, 2024 | 19.15 | 19.15 | 19.02 | 19.07 | 6,002 | -0.13(-0.70%) |
May 22, 2024 | 19.23 | 19.25 | 19.20 | 19.20 | 3,826 | -0.19(-1.00%) |
May 21, 2024 | 19.31 | 19.39 | 19.31 | 19.39 | 518 | +0.02(+0.09%) |
May 20, 2024 | 19.45 | 19.45 | 19.38 | 19.38 | 3,695 | -0.02(-0.12%) |
May 17, 2024 | 19.37 | 19.45 | 19.37 | 19.40 | 6,498 | +0.02(+0.08%) |
May 16, 2024 | 19.53 | 19.53 | 19.35 | 19.38 | 2,433 | -0.12(-0.62%) |
May 15, 2024 | 19.35 | 19.50 | 19.35 | 19.50 | 2,532 | +0.33(+1.72%) |
May 14, 2024 | 19.16 | 19.23 | 19.16 | 19.18 | 3,062 | +0.15(+0.78%) |
May 13, 2024 | 19.10 | 19.10 | 19.02 | 19.03 | 6,246 | -0.03(-0.16%) |
May 10, 2024 | 19.06 | 19.06 | 19.01 | 19.06 | 2,384 | +0.04(+0.22%) |
May 09, 2024 | 18.97 | 19.08 | 18.97 | 19.02 | 4,583 | +0.06(+0.34%) |
May 08, 2024 | 18.95 | 18.95 | 18.94 | 18.95 | 1,436 | -0.05(-0.29%) |
May 07, 2024 | 19.03 | 19.07 | 18.95 | 19.01 | 3,800 | +0.07(+0.39%) |
May 06, 2024 | 18.85 | 18.93 | 18.84 | 18.93 | 7,283 | +0.11(+0.59%) |
May 03, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 100 | +0.23(+1.23%) |
May 02, 2024 | 18.48 | 18.59 | 18.48 | 18.59 | 2,470 | +0.24(+1.33%) |