Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 19.81 | 19.82 | 19.78 | 19.78 | 10,735 | -0.02(-0.10%) |
Jul 11, 2024 | 19.80 | 19.82 | 19.78 | 19.80 | 7,609 | +0.06(+0.30%) |
Jul 10, 2024 | 19.76 | 19.77 | 19.73 | 19.74 | 5,790 | +0.01(+0.05%) |
Jul 09, 2024 | 19.79 | 19.98 | 19.72 | 19.73 | 9,519 | +0.00(+0.00%) |
Jul 08, 2024 | 19.73 | 19.80 | 19.72 | 19.73 | 7,538 | +0.02(+0.10%) |
Jul 05, 2024 | 19.07 | 19.72 | 19.07 | 19.71 | 5,406 | +0.01(+0.05%) |
Jul 03, 2024 | 19.70 | 19.71 | 19.69 | 19.70 | 133,121 | +0.04(+0.20%) |
Jul 02, 2024 | 19.71 | 19.71 | 19.66 | 19.66 | 6,438 | -0.02(-0.10%) |
Jul 01, 2024 | 19.64 | 19.70 | 19.64 | 19.68 | 9,675 | +0.09(+0.46%) |
Jun 28, 2024 | 19.66 | 19.67 | 19.58 | 19.59 | 37,569 | +0.04(+0.19%) |
Jun 27, 2024 | 19.52 | 19.56 | 19.50 | 19.55 | 224,082 | +0.05(+0.25%) |
Jun 26, 2024 | 19.49 | 19.52 | 19.48 | 19.50 | 8,974 | +0.01(+0.05%) |
Jun 25, 2024 | 19.46 | 19.52 | 19.46 | 19.50 | 10,317 | -0.03(-0.13%) |
Jun 24, 2024 | 19.55 | 19.57 | 19.52 | 19.52 | 4,672 | -0.01(-0.07%) |
Jun 21, 2024 | 19.52 | 19.55 | 19.52 | 19.53 | 8,485 | +0.04(+0.20%) |
Jun 20, 2024 | 19.52 | 19.56 | 19.49 | 19.49 | 15,226 | -0.05(-0.26%) |
Jun 18, 2024 | 19.53 | 19.57 | 19.50 | 19.54 | 4,455 | -0.01(-0.08%) |
Jun 17, 2024 | 19.55 | 19.60 | 19.52 | 19.56 | 5,538 | +0.01(+0.07%) |
Jun 14, 2024 | 19.56 | 19.57 | 19.52 | 19.55 | 7,977 | -0.01(-0.07%) |
Jun 13, 2024 | 19.55 | 19.57 | 19.53 | 19.56 | 11,478 | -0.02(-0.11%) |
Jun 12, 2024 | 19.59 | 19.60 | 19.58 | 19.58 | 3,822 | +0.04(+0.22%) |
Jun 11, 2024 | 19.56 | 19.56 | 19.50 | 19.54 | 5,741 | -0.04(-0.18%) |
Jun 10, 2024 | 19.63 | 19.63 | 19.55 | 19.57 | 23,228 | -0.03(-0.18%) |
Jun 07, 2024 | 19.57 | 20.09 | 19.57 | 19.61 | 9,494 | -0.02(-0.13%) |
Jun 06, 2024 | 19.87 | 19.87 | 19.60 | 19.63 | 9,496 | -0.02(-0.10%) |
Jun 05, 2024 | 19.65 | 19.66 | 19.61 | 19.65 | 3,655 | +0.03(+0.15%) |
Jun 04, 2024 | 19.65 | 19.65 | 19.56 | 19.62 | 5,578 | +0.00(+0.00%) |
Jun 03, 2024 | 19.59 | 19.63 | 19.58 | 19.62 | 60,092 | +0.01(+0.06%) |
May 31, 2024 | 19.59 | 19.61 | 19.55 | 19.61 | 6,643 | +0.01(+0.05%) |
May 30, 2024 | 19.58 | 19.63 | 19.58 | 19.60 | 7,101 | +0.00(+0.01%) |
May 29, 2024 | 19.61 | 19.61 | 19.54 | 19.60 | 5,587 | +0.03(+0.17%) |
May 28, 2024 | 19.60 | 19.60 | 19.53 | 19.57 | 25,035 | -0.05(-0.23%) |
May 24, 2024 | 19.60 | 19.62 | 19.56 | 19.61 | 12,361 | +0.01(+0.05%) |
May 23, 2024 | 19.52 | 19.61 | 19.52 | 19.60 | 9,000 | +0.03(+0.16%) |
May 22, 2024 | 19.58 | 19.58 | 19.55 | 19.57 | 6,224 | -0.01(-0.06%) |
May 21, 2024 | 19.57 | 19.59 | 19.54 | 19.58 | 7,361 | -0.03(-0.15%) |
May 20, 2024 | 19.57 | 19.61 | 19.54 | 19.61 | 20,765 | +0.07(+0.36%) |
May 17, 2024 | 19.59 | 19.59 | 19.53 | 19.54 | 5,885 | -0.06(-0.30%) |
May 16, 2024 | 19.63 | 19.63 | 19.58 | 19.60 | 30,111 | +0.03(+0.15%) |
May 15, 2024 | 19.60 | 19.61 | 19.57 | 19.57 | 8,446 | +0.01(+0.03%) |
May 14, 2024 | 19.60 | 19.60 | 19.55 | 19.57 | 10,781 | +0.01(+0.08%) |
May 13, 2024 | 19.56 | 19.62 | 19.55 | 19.55 | 89,244 | -0.03(-0.16%) |
May 10, 2024 | 19.55 | 19.61 | 19.55 | 19.59 | 190,326 | +0.02(+0.09%) |
May 09, 2024 | 19.58 | 19.60 | 19.55 | 19.57 | 8,192 | -0.02(-0.10%) |
May 08, 2024 | 19.54 | 19.61 | 19.54 | 19.59 | 28,185 | +0.09(+0.49%) |
May 07, 2024 | 19.57 | 19.60 | 19.50 | 19.50 | 26,737 | -0.04(-0.23%) |
May 06, 2024 | 19.58 | 19.58 | 19.52 | 19.54 | 18,458 | +0.00(+0.01%) |
May 03, 2024 | 19.55 | 19.56 | 19.52 | 19.54 | 8,171 | +0.02(+0.11%) |
May 02, 2024 | 19.55 | 19.56 | 19.52 | 19.52 | 36,319 | +0.00(+0.00%) |