Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 19.66 | 19.85 | 19.56 | 19.61 | 2,616,018 | -0.28(-1.41%) |
Jul 16, 2024 | 19.30 | 19.95 | 19.24 | 19.89 | 2,970,652 | +0.65(+3.38%) |
Jul 15, 2024 | 19.23 | 19.42 | 19.11 | 19.24 | 2,425,043 | -0.02(-0.10%) |
Jul 12, 2024 | 19.19 | 19.35 | 19.14 | 19.26 | 1,288,002 | +0.06(+0.31%) |
Jul 11, 2024 | 18.87 | 19.22 | 18.64 | 19.20 | 4,159,863 | -0.12(-0.62%) |
Jul 10, 2024 | 19.30 | 19.39 | 19.23 | 19.32 | 1,527,917 | +0.11(+0.57%) |
Jul 09, 2024 | 19.24 | 19.38 | 19.14 | 19.21 | 899,420 | -0.01(-0.05%) |
Jul 08, 2024 | 19.23 | 19.33 | 19.14 | 19.22 | 979,387 | +0.07(+0.37%) |
Jul 05, 2024 | 19.54 | 19.60 | 19.13 | 19.15 | 1,792,815 | -0.50(-2.54%) |
Jul 03, 2024 | 19.58 | 19.72 | 19.56 | 19.65 | 1,075,785 | +0.19(+0.98%) |
Jul 02, 2024 | 19.37 | 19.48 | 19.35 | 19.46 | 1,383,941 | +0.06(+0.31%) |
Jul 01, 2024 | 19.65 | 19.78 | 19.38 | 19.40 | 2,476,662 | -0.26(-1.32%) |
Jun 28, 2024 | 19.66 | 19.72 | 19.53 | 19.66 | 3,162,383 | +0.01(+0.05%) |
Jun 27, 2024 | 19.46 | 19.67 | 19.41 | 19.65 | 1,126,096 | +0.17(+0.87%) |
Jun 26, 2024 | 19.32 | 19.57 | 19.16 | 19.48 | 2,637,246 | -0.10(-0.51%) |
Jun 25, 2024 | 19.75 | 19.82 | 19.58 | 19.58 | 1,183,560 | -0.22(-1.11%) |
Jun 24, 2024 | 19.82 | 19.93 | 19.73 | 19.80 | 5,939,247 | +0.07(+0.35%) |
Jun 21, 2024 | 19.61 | 19.77 | 19.48 | 19.73 | 1,363,730 | +0.03(+0.15%) |
Jun 20, 2024 | 19.60 | 19.78 | 19.56 | 19.70 | 1,376,369 | -0.02(-0.10%) |
Jun 18, 2024 | 19.67 | 19.82 | 19.66 | 19.72 | 1,478,906 | -0.03(-0.15%) |
Jun 17, 2024 | 19.32 | 19.75 | 19.32 | 19.75 | 1,788,447 | +0.31(+1.59%) |
Jun 14, 2024 | 19.63 | 19.64 | 19.14 | 19.44 | 3,800,712 | -0.37(-1.87%) |
Jun 13, 2024 | 19.96 | 19.97 | 19.61 | 19.81 | 2,270,967 | -0.22(-1.10%) |
Jun 12, 2024 | 19.95 | 20.26 | 19.95 | 20.03 | 1,917,561 | +0.34(+1.73%) |
Jun 11, 2024 | 19.98 | 19.98 | 19.67 | 19.69 | 1,137,431 | -0.36(-1.80%) |
Jun 10, 2024 | 19.93 | 20.15 | 19.87 | 20.05 | 1,289,017 | +0.12(+0.60%) |
Jun 07, 2024 | 19.88 | 20.06 | 19.85 | 19.93 | 1,679,769 | -0.11(-0.55%) |
Jun 06, 2024 | 20.15 | 20.34 | 20.00 | 20.04 | 1,496,540 | -0.11(-0.55%) |
Jun 05, 2024 | 20.01 | 20.30 | 19.85 | 20.15 | 4,200,679 | +0.18(+0.90%) |
Jun 04, 2024 | 20.05 | 20.34 | 19.93 | 19.97 | 2,552,231 | -0.19(-0.94%) |
Jun 03, 2024 | 20.20 | 20.50 | 20.05 | 20.16 | 3,433,049 | +0.13(+0.65%) |
May 31, 2024 | 19.67 | 20.05 | 19.67 | 20.03 | 3,195,632 | +0.42(+2.14%) |
May 30, 2024 | 19.55 | 19.66 | 19.45 | 19.61 | 1,998,495 | +0.14(+0.72%) |
May 29, 2024 | 19.37 | 19.49 | 19.11 | 19.47 | 4,011,698 | -0.46(-2.31%) |
May 28, 2024 | 20.26 | 20.29 | 19.89 | 19.93 | 2,032,993 | -0.34(-1.68%) |
May 24, 2024 | 20.24 | 20.32 | 20.12 | 20.27 | 1,279,687 | +0.10(+0.50%) |
May 23, 2024 | 20.58 | 20.64 | 20.05 | 20.17 | 3,312,781 | -0.37(-1.80%) |
May 22, 2024 | 20.52 | 20.71 | 20.43 | 20.54 | 2,161,787 | -0.04(-0.19%) |
May 21, 2024 | 20.86 | 20.88 | 20.55 | 20.58 | 2,692,953 | -0.37(-1.77%) |
May 20, 2024 | 20.98 | 21.03 | 20.90 | 20.95 | 1,152,548 | -0.04(-0.19%) |
May 17, 2024 | 20.98 | 21.16 | 20.96 | 20.99 | 1,353,552 | +0.02(+0.10%) |
May 16, 2024 | 21.03 | 21.17 | 20.93 | 20.97 | 1,281,260 | -0.10(-0.47%) |
May 15, 2024 | 21.30 | 21.38 | 21.03 | 21.07 | 1,465,668 | -0.11(-0.52%) |
May 14, 2024 | 21.02 | 21.23 | 21.02 | 21.18 | 1,585,299 | +0.23(+1.10%) |
May 13, 2024 | 20.73 | 21.11 | 20.73 | 20.95 | 3,660,435 | +0.32(+1.55%) |
May 10, 2024 | 20.75 | 20.80 | 20.56 | 20.63 | 1,354,863 | -0.01(-0.05%) |
May 09, 2024 | 20.48 | 20.67 | 20.42 | 20.64 | 1,345,540 | +0.10(+0.49%) |
May 08, 2024 | 20.45 | 20.65 | 20.40 | 20.54 | 1,835,436 | -0.08(-0.39%) |
May 07, 2024 | 20.85 | 20.86 | 20.61 | 20.62 | 2,289,548 | -0.38(-1.81%) |
May 06, 2024 | 20.53 | 21.00 | 20.51 | 21.00 | 2,923,500 | +0.54(+2.64%) |
May 03, 2024 | 20.60 | 20.66 | 20.35 | 20.46 | 2,434,370 | +0.00(+0.00%) |
May 02, 2024 | 20.30 | 20.46 | 20.15 | 20.46 | 1,734,017 | +0.38(+1.89%) |