Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 19.80 | 19.96 | 19.74 | 19.93 | 1,022,318 | +0.17(+0.86%) |
Jul 26, 2024 | 19.62 | 19.78 | 19.61 | 19.76 | 632,672 | +0.24(+1.23%) |
Jul 25, 2024 | 19.42 | 19.62 | 19.42 | 19.52 | 1,024,953 | +0.14(+0.72%) |
Jul 24, 2024 | 19.52 | 19.70 | 19.36 | 19.38 | 596,402 | -0.13(-0.67%) |
Jul 23, 2024 | 19.50 | 19.65 | 19.39 | 19.51 | 856,858 | -0.09(-0.46%) |
Jul 22, 2024 | 19.15 | 21.00 | 19.15 | 19.60 | 2,012,560 | +0.44(+2.30%) |
Jul 19, 2024 | 19.25 | 19.27 | 19.14 | 19.16 | 448,874 | +0.01(+0.05%) |
Jul 18, 2024 | 19.15 | 19.29 | 19.14 | 19.15 | 619,586 | -0.10(-0.52%) |
Jul 17, 2024 | 19.46 | 19.48 | 19.23 | 19.25 | 809,041 | -0.23(-1.18%) |
Jul 16, 2024 | 19.45 | 19.52 | 19.33 | 19.48 | 849,034 | +0.11(+0.57%) |
Jul 15, 2024 | 19.37 | 19.47 | 19.19 | 19.37 | 722,725 | +0.11(+0.57%) |
Jul 12, 2024 | 19.30 | 19.39 | 19.16 | 19.26 | 1,389,011 | +0.08(+0.42%) |
Jul 11, 2024 | 19.36 | 19.41 | 19.17 | 19.18 | 931,973 | +0.03(+0.16%) |
Jul 10, 2024 | 19.21 | 19.23 | 19.10 | 19.15 | 522,272 | +0.00(+0.00%) |
Jul 09, 2024 | 19.09 | 19.18 | 19.02 | 19.15 | 791,787 | +0.01(+0.05%) |
Jul 08, 2024 | 19.21 | 19.31 | 19.12 | 19.14 | 649,089 | -0.01(-0.05%) |
Jul 05, 2024 | 19.31 | 19.36 | 19.09 | 19.15 | 622,154 | -0.22(-1.14%) |
Jul 03, 2024 | 19.31 | 19.37 | 19.21 | 19.37 | 295,714 | +0.13(+0.68%) |
Jul 02, 2024 | 19.25 | 19.30 | 19.23 | 19.24 | 516,035 | +0.05(+0.26%) |
Jul 01, 2024 | 19.36 | 19.38 | 19.16 | 19.19 | 673,531 | -0.21(-1.08%) |
Jun 28, 2024 | 19.42 | 19.43 | 19.25 | 19.40 | 2,167,516 | +0.03(+0.15%) |
Jun 27, 2024 | 19.40 | 19.45 | 19.20 | 19.37 | 443,633 | +0.03(+0.16%) |
Jun 26, 2024 | 19.25 | 19.40 | 19.18 | 19.34 | 742,582 | -0.05(-0.26%) |
Jun 25, 2024 | 19.37 | 19.40 | 19.29 | 19.39 | 780,768 | -0.02(-0.10%) |
Jun 24, 2024 | 19.43 | 19.46 | 19.27 | 19.41 | 813,574 | +0.03(+0.15%) |
Jun 21, 2024 | 19.43 | 19.47 | 19.34 | 19.38 | 1,063,945 | +0.01(+0.05%) |
Jun 20, 2024 | 19.34 | 19.50 | 19.24 | 19.37 | 508,974 | +0.07(+0.36%) |
Jun 18, 2024 | 19.35 | 19.39 | 19.21 | 19.30 | 756,471 | +0.01(+0.05%) |
Jun 17, 2024 | 19.23 | 19.32 | 19.17 | 19.29 | 597,819 | +0.07(+0.36%) |
Jun 14, 2024 | 18.99 | 19.24 | 18.99 | 19.22 | 646,537 | +0.13(+0.68%) |
Jun 13, 2024 | 19.22 | 19.23 | 19.08 | 19.09 | 628,595 | -0.11(-0.57%) |
Jun 12, 2024 | 19.53 | 19.62 | 19.12 | 19.20 | 728,755 | -0.09(-0.47%) |
Jun 11, 2024 | 19.08 | 19.32 | 19.04 | 19.29 | 594,514 | +0.12(+0.63%) |
Jun 10, 2024 | 18.90 | 19.26 | 18.87 | 19.17 | 679,145 | +0.20(+1.05%) |
Jun 07, 2024 | 19.25 | 19.27 | 18.91 | 18.97 | 821,438 | -0.44(-2.27%) |
Jun 06, 2024 | 19.36 | 19.43 | 19.30 | 19.41 | 364,646 | +0.02(+0.10%) |
Jun 05, 2024 | 19.37 | 19.43 | 19.18 | 19.39 | 1,526,544 | +0.07(+0.36%) |
Jun 04, 2024 | 19.40 | 19.40 | 19.27 | 19.32 | 766,133 | -0.08(-0.41%) |
Jun 03, 2024 | 19.34 | 19.47 | 19.32 | 19.40 | 830,630 | +0.09(+0.47%) |
May 31, 2024 | 19.29 | 19.35 | 19.21 | 19.31 | 1,064,760 | +0.12(+0.63%) |
May 30, 2024 | 19.35 | 19.35 | 19.16 | 19.19 | 919,598 | -0.02(-0.10%) |
May 29, 2024 | 19.07 | 19.25 | 19.01 | 19.21 | 911,894 | +0.02(+0.10%) |
May 28, 2024 | 19.30 | 19.38 | 19.17 | 19.19 | 943,443 | -0.06(-0.31%) |
May 24, 2024 | 19.30 | 19.30 | 19.18 | 19.25 | 839,036 | +0.04(+0.21%) |
May 23, 2024 | 19.27 | 19.31 | 19.17 | 19.21 | 980,656 | -0.10(-0.52%) |
May 22, 2024 | 19.32 | 19.46 | 19.30 | 19.31 | 955,524 | -0.05(-0.26%) |
May 21, 2024 | 19.48 | 19.61 | 19.36 | 19.36 | 1,036,085 | -0.14(-0.72%) |
May 20, 2024 | 19.51 | 19.59 | 19.47 | 19.50 | 515,134 | -0.05(-0.26%) |
May 17, 2024 | 19.66 | 19.66 | 19.54 | 19.55 | 903,422 | -0.05(-0.26%) |
May 16, 2024 | 19.56 | 19.63 | 19.55 | 19.60 | 644,931 | +0.00(+0.00%) |
May 15, 2024 | 19.70 | 19.70 | 19.54 | 19.60 | 1,046,329 | +0.04(+0.20%) |
May 14, 2024 | 19.35 | 19.56 | 19.19 | 19.56 | 1,398,300 | +0.28(+1.45%) |
May 13, 2024 | 19.25 | 19.34 | 19.21 | 19.28 | 652,730 | +0.11(+0.57%) |
May 10, 2024 | 19.16 | 19.21 | 19.09 | 19.17 | 572,665 | +0.05(+0.26%) |
May 09, 2024 | 19.04 | 19.16 | 18.88 | 19.12 | 1,039,658 | +0.15(+0.79%) |
May 08, 2024 | 18.93 | 19.02 | 18.90 | 18.97 | 598,478 | -0.02(-0.11%) |
May 07, 2024 | 19.00 | 19.04 | 18.91 | 18.99 | 640,341 | +0.04(+0.21%) |
May 06, 2024 | 18.87 | 19.00 | 18.86 | 18.95 | 689,257 | +0.10(+0.53%) |
May 03, 2024 | 19.11 | 19.18 | 18.77 | 18.85 | 877,577 | -0.20(-1.05%) |
May 02, 2024 | 18.92 | 19.30 | 18.85 | 19.05 | 1,110,605 | +0.32(+1.71%) |