Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 18.84 | 18.95 | 18.72 | 18.72 | 26,760 | -0.23(-1.24%) |
Jul 17, 2024 | 19.02 | 19.02 | 18.87 | 18.95 | 10,795 | -0.06(-0.32%) |
Jul 16, 2024 | 18.92 | 19.07 | 18.90 | 19.02 | 91,847 | -0.00(-0.03%) |
Jul 15, 2024 | 19.11 | 19.15 | 18.98 | 19.02 | 14,742 | -0.12(-0.63%) |
Jul 12, 2024 | 19.15 | 19.17 | 19.05 | 19.14 | 44,489 | -0.08(-0.42%) |
Jul 11, 2024 | 19.06 | 19.22 | 19.06 | 19.22 | 41,043 | +0.15(+0.79%) |
Jul 10, 2024 | 19.04 | 19.12 | 18.97 | 19.07 | 19,481 | -0.04(-0.21%) |
Jul 09, 2024 | 19.25 | 19.25 | 19.02 | 19.11 | 16,571 | -0.05(-0.26%) |
Jul 08, 2024 | 19.37 | 19.37 | 19.06 | 19.16 | 11,330 | -0.20(-1.03%) |
Jul 05, 2024 | 19.31 | 19.36 | 19.26 | 19.36 | 26,196 | +0.06(+0.31%) |
Jul 03, 2024 | 19.14 | 19.30 | 19.10 | 19.30 | 10,416 | +0.22(+1.15%) |
Jul 02, 2024 | 19.18 | 19.19 | 18.98 | 19.08 | 27,639 | +0.09(+0.47%) |
Jul 01, 2024 | 18.79 | 19.03 | 18.79 | 18.99 | 25,708 | +0.09(+0.48%) |
Jun 28, 2024 | 18.89 | 19.09 | 18.82 | 18.90 | 13,721 | -0.05(-0.26%) |
Jun 27, 2024 | 19.05 | 19.05 | 18.82 | 18.95 | 14,007 | +0.07(+0.37%) |
Jun 26, 2024 | 18.67 | 18.96 | 18.67 | 18.88 | 35,092 | +0.02(+0.11%) |
Jun 25, 2024 | 18.91 | 19.06 | 18.86 | 18.86 | 23,318 | -0.16(-0.84%) |
Jun 24, 2024 | 18.95 | 19.07 | 18.95 | 19.02 | 42,614 | -0.01(-0.07%) |
Jun 21, 2024 | 19.16 | 19.23 | 19.00 | 19.03 | 11,706 | -0.22(-1.13%) |
Jun 20, 2024 | 19.42 | 19.42 | 19.16 | 19.25 | 140,589 | +0.10(+0.52%) |
Jun 18, 2024 | 19.03 | 19.17 | 19.03 | 19.15 | 14,820 | +0.10(+0.52%) |
Jun 17, 2024 | 19.00 | 19.08 | 19.00 | 19.05 | 13,484 | -0.05(-0.26%) |
Jun 14, 2024 | 19.20 | 19.20 | 19.07 | 19.10 | 7,540 | -0.06(-0.31%) |
Jun 13, 2024 | 19.40 | 19.40 | 19.14 | 19.16 | 32,500 | -0.05(-0.26%) |
Jun 12, 2024 | 19.35 | 19.36 | 19.21 | 19.21 | 16,169 | +0.13(+0.68%) |
Jun 11, 2024 | 19.03 | 19.19 | 18.84 | 19.08 | 164,395 | -0.11(-0.57%) |
Jun 10, 2024 | 19.00 | 19.19 | 18.98 | 19.19 | 48,452 | +0.21(+1.11%) |
Jun 07, 2024 | 19.06 | 19.12 | 18.95 | 18.98 | 26,761 | -0.31(-1.61%) |
Jun 06, 2024 | 19.19 | 19.34 | 19.19 | 19.29 | 30,496 | +0.23(+1.21%) |
Jun 05, 2024 | 19.07 | 19.11 | 18.98 | 19.06 | 19,806 | +0.05(+0.26%) |
Jun 04, 2024 | 19.06 | 19.16 | 19.00 | 19.01 | 17,992 | -0.24(-1.25%) |
Jun 03, 2024 | 19.25 | 19.43 | 19.21 | 19.25 | 248,971 | -0.08(-0.41%) |
May 31, 2024 | 19.66 | 19.66 | 19.32 | 19.33 | 30,215 | -0.15(-0.77%) |
May 30, 2024 | 19.54 | 19.71 | 19.48 | 19.48 | 33,367 | -0.24(-1.22%) |
May 29, 2024 | 19.88 | 19.89 | 19.72 | 19.72 | 26,955 | -0.06(-0.30%) |
May 28, 2024 | 19.50 | 19.84 | 19.50 | 19.78 | 129,940 | +0.34(+1.75%) |
May 24, 2024 | 19.13 | 19.50 | 19.13 | 19.44 | 60,762 | +0.04(+0.21%) |
May 23, 2024 | 19.51 | 19.63 | 19.36 | 19.40 | 115,804 | -0.06(-0.31%) |
May 22, 2024 | 19.66 | 19.80 | 19.37 | 19.46 | 39,057 | -0.26(-1.32%) |
May 21, 2024 | 19.79 | 19.87 | 19.63 | 19.72 | 19,619 | -0.02(-0.11%) |
May 20, 2024 | 19.56 | 19.78 | 19.54 | 19.74 | 15,894 | +0.24(+1.23%) |
May 17, 2024 | 19.27 | 19.55 | 19.27 | 19.50 | 10,841 | +0.19(+0.98%) |
May 16, 2024 | 19.51 | 19.51 | 19.16 | 19.31 | 19,115 | +0.05(+0.26%) |
May 15, 2024 | 19.11 | 19.26 | 19.04 | 19.26 | 37,772 | +0.25(+1.32%) |
May 14, 2024 | 18.90 | 19.06 | 18.90 | 19.01 | 15,462 | -0.04(-0.21%) |
May 13, 2024 | 19.08 | 19.17 | 18.98 | 19.05 | 44,928 | -0.03(-0.16%) |
May 10, 2024 | 19.10 | 19.17 | 19.02 | 19.08 | 29,500 | +0.01(+0.06%) |
May 09, 2024 | 18.89 | 19.16 | 18.89 | 19.07 | 26,708 | +0.12(+0.62%) |
May 08, 2024 | 18.90 | 19.01 | 18.88 | 18.95 | 21,906 | -0.14(-0.73%) |
May 07, 2024 | 19.10 | 19.14 | 19.01 | 19.09 | 16,410 | +0.11(+0.58%) |
May 06, 2024 | 18.84 | 19.05 | 18.84 | 18.98 | 322,515 | +0.11(+0.58%) |
May 03, 2024 | 18.75 | 18.87 | 18.74 | 18.87 | 37,093 | +0.19(+1.02%) |
May 02, 2024 | 18.72 | 18.81 | 18.62 | 18.68 | 45,418 | -0.05(-0.24%) |