Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.73 | 19.73 | 19.52 | 19.58 | 2,199 | -0.06(-0.29%) |
Jul 18, 2024 | 19.66 | 19.66 | 19.60 | 19.64 | 1,401 | +0.05(+0.28%) |
Jul 17, 2024 | 19.67 | 19.67 | 19.51 | 19.59 | 2,068 | -0.09(-0.43%) |
Jul 16, 2024 | 19.68 | 19.68 | 19.66 | 19.67 | 1,347 | +0.17(+0.87%) |
Jul 15, 2024 | 19.65 | 19.65 | 19.47 | 19.50 | 2,150 | -0.06(-0.30%) |
Jul 12, 2024 | 19.50 | 19.66 | 19.42 | 19.56 | 6,083 | +0.14(+0.74%) |
Jul 11, 2024 | 19.22 | 19.41 | 19.22 | 19.41 | 3,056 | +0.29(+1.54%) |
Jul 10, 2024 | 19.13 | 19.22 | 19.07 | 19.12 | 3,116 | +0.06(+0.33%) |
Jul 09, 2024 | 19.20 | 19.20 | 19.06 | 19.06 | 1,786 | -0.09(-0.45%) |
Jul 08, 2024 | 19.23 | 19.23 | 19.09 | 19.14 | 1,781 | +0.07(+0.34%) |
Jul 05, 2024 | 19.23 | 19.26 | 19.08 | 19.08 | 5,393 | -0.01(-0.05%) |
Jul 03, 2024 | 19.04 | 19.21 | 19.04 | 19.09 | 4,439 | +0.10(+0.53%) |
Jul 02, 2024 | 19.06 | 19.10 | 18.87 | 18.99 | 4,499 | -0.04(-0.21%) |
Jul 01, 2024 | 19.04 | 19.04 | 18.78 | 19.03 | 12,014 | -0.01(-0.05%) |
Jun 28, 2024 | 18.95 | 19.04 | 18.66 | 19.04 | 8,302 | +0.09(+0.47%) |
Jun 27, 2024 | 18.90 | 19.06 | 18.76 | 18.95 | 10,734 | +0.10(+0.53%) |
Jun 26, 2024 | 18.89 | 18.89 | 18.85 | 18.85 | 1,753 | +0.04(+0.21%) |
Jun 25, 2024 | 18.90 | 18.91 | 18.76 | 18.81 | 2,893 | -0.08(-0.42%) |
Jun 24, 2024 | 18.83 | 18.92 | 18.81 | 18.89 | 4,635 | +0.09(+0.48%) |
Jun 21, 2024 | 18.69 | 18.83 | 18.69 | 18.80 | 5,330 | +0.11(+0.59%) |
Jun 20, 2024 | 18.67 | 18.71 | 18.55 | 18.69 | 6,473 | +0.07(+0.35%) |
Jun 18, 2024 | 18.51 | 18.67 | 18.47 | 18.62 | 7,023 | +0.17(+0.94%) |
Jun 17, 2024 | 18.54 | 18.54 | 18.45 | 18.45 | 2,259 | -0.09(-0.50%) |
Jun 14, 2024 | 18.68 | 18.68 | 18.55 | 18.55 | 1,618 | -0.09(-0.51%) |
Jun 13, 2024 | 18.74 | 18.74 | 18.49 | 18.64 | 3,902 | +0.00(+0.00%) |
Jun 12, 2024 | 18.70 | 18.70 | 18.54 | 18.64 | 6,810 | +0.37(+2.03%) |
Jun 11, 2024 | 18.44 | 18.44 | 18.27 | 18.27 | 2,378 | -0.17(-0.92%) |
Jun 10, 2024 | 18.61 | 18.61 | 18.44 | 18.44 | 4,252 | -0.17(-0.92%) |
Jun 07, 2024 | 18.83 | 18.84 | 18.58 | 18.61 | 2,087 | -0.02(-0.10%) |
Jun 06, 2024 | 18.75 | 18.83 | 18.63 | 18.63 | 4,810 | -0.12(-0.67%) |
Jun 05, 2024 | 18.87 | 18.87 | 18.57 | 18.75 | 1,635 | -0.14(-0.77%) |
Jun 04, 2024 | 18.81 | 18.90 | 18.73 | 18.90 | 2,836 | +0.17(+0.91%) |
Jun 03, 2024 | 18.66 | 18.85 | 18.54 | 18.73 | 3,386 | +0.24(+1.30%) |
May 31, 2024 | 18.58 | 18.68 | 18.47 | 18.49 | 6,756 | +0.04(+0.22%) |
May 30, 2024 | 18.16 | 18.50 | 18.16 | 18.45 | 7,499 | +0.37(+2.07%) |
May 29, 2024 | 18.29 | 18.41 | 17.99 | 18.07 | 16,270 | -0.23(-1.24%) |
May 28, 2024 | 18.41 | 18.45 | 18.30 | 18.30 | 1,974 | -0.02(-0.11%) |
May 24, 2024 | 18.27 | 18.47 | 18.24 | 18.32 | 2,689 | +0.11(+0.60%) |
May 23, 2024 | 18.49 | 18.49 | 18.07 | 18.21 | 13,640 | -0.20(-1.07%) |
May 22, 2024 | 18.55 | 18.55 | 18.41 | 18.41 | 4,539 | -0.10(-0.53%) |
May 21, 2024 | 18.69 | 18.70 | 18.44 | 18.51 | 8,526 | -0.08(-0.42%) |
May 20, 2024 | 18.55 | 18.74 | 18.55 | 18.59 | 1,669 | -0.09(-0.47%) |
May 17, 2024 | 18.65 | 18.79 | 18.47 | 18.68 | 3,094 | +0.12(+0.65%) |
May 16, 2024 | 18.79 | 18.96 | 18.55 | 18.55 | 3,401 | -0.19(-1.01%) |
May 15, 2024 | 18.71 | 18.90 | 18.63 | 18.74 | 8,219 | +0.19(+1.01%) |
May 14, 2024 | 18.88 | 18.91 | 18.48 | 18.56 | 4,144 | -0.16(-0.87%) |
May 13, 2024 | 18.76 | 18.92 | 18.64 | 18.72 | 1,977 | +0.02(+0.13%) |
May 10, 2024 | 18.72 | 18.82 | 18.49 | 18.70 | 6,969 | +0.08(+0.42%) |
May 09, 2024 | 18.84 | 18.84 | 18.46 | 18.62 | 5,211 | -0.18(-0.94%) |
May 08, 2024 | 18.89 | 19.08 | 18.79 | 18.79 | 4,898 | -0.17(-0.88%) |
May 07, 2024 | 19.14 | 19.14 | 18.96 | 18.96 | 4,956 | -0.09(-0.47%) |
May 06, 2024 | 19.00 | 19.10 | 18.91 | 19.05 | 13,291 | +0.13(+0.70%) |
May 03, 2024 | 18.84 | 18.92 | 18.84 | 18.92 | 2,725 | +0.22(+1.19%) |
May 02, 2024 | 18.73 | 18.73 | 18.70 | 18.70 | 1,136 | -0.05(-0.26%) |