Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 18.98 | 19.09 | 18.86 | 18.95 | 2,507,043 | +0.00(+0.00%) |
Jul 02, 2024 | 18.66 | 19.00 | 18.65 | 18.95 | 3,557,041 | +0.29(+1.55%) |
Jul 01, 2024 | 19.05 | 19.05 | 18.56 | 18.66 | 6,265,468 | -0.40(-2.10%) |
Jun 28, 2024 | 19.19 | 19.21 | 18.94 | 19.06 | 8,911,136 | +0.03(+0.16%) |
Jun 27, 2024 | 19.30 | 19.34 | 18.96 | 19.03 | 5,873,042 | -0.23(-1.20%) |
Jun 26, 2024 | 19.35 | 19.39 | 19.20 | 19.26 | 3,942,439 | -0.13(-0.65%) |
Jun 25, 2024 | 19.50 | 19.50 | 19.36 | 19.39 | 4,198,600 | -0.12(-0.59%) |
Jun 24, 2024 | 19.36 | 19.54 | 19.32 | 19.50 | 3,231,998 | +0.17(+0.90%) |
Jun 21, 2024 | 19.33 | 19.38 | 19.25 | 19.33 | 8,252,693 | +0.05(+0.25%) |
Jun 20, 2024 | 19.24 | 19.41 | 19.23 | 19.28 | 2,983,305 | +0.02(+0.10%) |
Jun 18, 2024 | 19.43 | 19.50 | 19.24 | 19.26 | 3,309,593 | -0.18(-0.94%) |
Jun 17, 2024 | 19.44 | 19.53 | 19.31 | 19.45 | 3,379,779 | -0.11(-0.54%) |
Jun 14, 2024 | 19.35 | 19.56 | 19.29 | 19.55 | 2,163,116 | +0.07(+0.35%) |
Jun 13, 2024 | 19.19 | 19.50 | 19.16 | 19.48 | 2,822,023 | +0.26(+1.36%) |
Jun 12, 2024 | 19.29 | 19.43 | 19.15 | 19.22 | 3,843,656 | +0.42(+2.21%) |
Jun 11, 2024 | 18.95 | 19.00 | 18.71 | 18.81 | 3,474,316 | -0.19(-1.02%) |
Jun 10, 2024 | 18.94 | 19.10 | 18.87 | 19.00 | 2,259,184 | -0.09(-0.46%) |
Jun 07, 2024 | 19.00 | 19.18 | 18.98 | 19.09 | 2,622,500 | -0.16(-0.85%) |
Jun 06, 2024 | 19.31 | 19.39 | 19.20 | 19.25 | 2,565,056 | -0.08(-0.40%) |
Jun 05, 2024 | 19.17 | 19.39 | 19.04 | 19.33 | 2,598,608 | +0.20(+1.06%) |
Jun 04, 2024 | 19.15 | 19.26 | 19.07 | 19.13 | 2,894,562 | -0.14(-0.70%) |
Jun 03, 2024 | 19.17 | 19.26 | 19.04 | 19.26 | 2,585,235 | +0.21(+1.12%) |
May 31, 2024 | 18.83 | 19.06 | 18.79 | 19.05 | 4,704,900 | +0.25(+1.34%) |
May 30, 2024 | 18.68 | 18.80 | 18.67 | 18.80 | 2,804,783 | +0.21(+1.14%) |
May 29, 2024 | 18.48 | 18.59 | 18.39 | 18.59 | 3,087,770 | -0.12(-0.62%) |
May 28, 2024 | 18.87 | 18.96 | 18.68 | 18.70 | 2,503,745 | -0.14(-0.72%) |
May 24, 2024 | 18.76 | 18.84 | 18.68 | 18.84 | 2,230,262 | +0.15(+0.83%) |
May 23, 2024 | 19.23 | 19.24 | 18.64 | 18.68 | 3,159,049 | -0.55(-2.87%) |
May 22, 2024 | 19.44 | 19.47 | 19.18 | 19.23 | 2,594,420 | -0.27(-1.39%) |
May 21, 2024 | 19.43 | 19.53 | 19.39 | 19.50 | 2,484,922 | +0.05(+0.25%) |
May 20, 2024 | 19.69 | 19.72 | 19.44 | 19.46 | 3,138,537 | -0.22(-1.13%) |
May 17, 2024 | 19.70 | 19.71 | 19.60 | 19.68 | 1,942,353 | +0.03(+0.15%) |
May 16, 2024 | 19.66 | 19.75 | 19.59 | 19.65 | 2,527,286 | -0.07(-0.34%) |
May 15, 2024 | 19.74 | 19.85 | 19.61 | 19.72 | 3,026,729 | +0.22(+1.14%) |
May 14, 2024 | 19.38 | 19.51 | 19.37 | 19.49 | 3,402,755 | +0.21(+1.10%) |
May 13, 2024 | 19.34 | 19.47 | 19.22 | 19.28 | 2,480,273 | -0.03(-0.15%) |
May 10, 2024 | 19.24 | 19.32 | 19.20 | 19.31 | 2,328,252 | +0.13(+0.66%) |
May 09, 2024 | 19.02 | 19.20 | 19.02 | 19.18 | 2,267,179 | +0.15(+0.81%) |
May 08, 2024 | 18.86 | 19.12 | 18.84 | 19.03 | 2,348,839 | +0.04(+0.20%) |
May 07, 2024 | 19.05 | 19.17 | 18.92 | 18.99 | 4,310,905 | +0.02(+0.10%) |
May 06, 2024 | 18.87 | 18.99 | 18.84 | 18.97 | 2,965,457 | +0.26(+1.40%) |
May 03, 2024 | 18.76 | 18.91 | 18.58 | 18.71 | 3,189,642 | +0.27(+1.47%) |
May 02, 2024 | 18.49 | 18.54 | 18.30 | 18.44 | 3,394,022 | +0.10(+0.53%) |