Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 22.33 | 22.33 | 22.11 | 22.27 | 13,320 | +0.03(+0.13%) |
Jul 30, 2024 | 22.22 | 22.24 | 22.12 | 22.24 | 35,795 | +0.04(+0.18%) |
Jul 29, 2024 | 22.20 | 22.20 | 22.11 | 22.20 | 39,864 | +0.03(+0.13%) |
Jul 26, 2024 | 22.04 | 22.23 | 22.04 | 22.17 | 23,444 | +0.15(+0.68%) |
Jul 25, 2024 | 22.03 | 22.10 | 21.92 | 22.02 | 21,936 | +0.06(+0.27%) |
Jul 24, 2024 | 22.15 | 22.15 | 21.93 | 21.96 | 18,071 | -0.08(-0.36%) |
Jul 23, 2024 | 22.18 | 22.18 | 22.04 | 22.04 | 36,046 | -0.05(-0.23%) |
Jul 22, 2024 | 22.26 | 22.26 | 21.99 | 22.09 | 20,717 | -0.01(-0.05%) |
Jul 19, 2024 | 22.26 | 22.26 | 22.05 | 22.10 | 41,690 | -0.14(-0.62%) |
Jul 18, 2024 | 22.27 | 22.29 | 22.14 | 22.24 | 46,270 | +0.02(+0.09%) |
Jul 17, 2024 | 22.15 | 22.24 | 22.15 | 22.22 | 51,195 | +0.03(+0.13%) |
Jul 16, 2024 | 22.16 | 22.19 | 22.13 | 22.19 | 26,427 | +0.06(+0.27%) |
Jul 15, 2024 | 22.17 | 22.20 | 22.10 | 22.13 | 25,573 | -0.04(-0.18%) |
Jul 12, 2024 | 22.12 | 22.17 | 22.09 | 22.17 | 17,880 | +0.10(+0.45%) |
Jul 11, 2024 | 22.13 | 22.13 | 22.02 | 22.07 | 53,040 | +0.05(+0.25%) |
Jul 10, 2024 | 22.02 | 22.08 | 21.96 | 22.02 | 44,668 | -0.00(-0.02%) |
Jul 09, 2024 | 22.07 | 22.07 | 21.89 | 22.02 | 9,756 | -0.01(-0.04%) |
Jul 08, 2024 | 22.01 | 22.05 | 21.95 | 22.03 | 12,650 | +0.06(+0.27%) |
Jul 05, 2024 | 22.00 | 22.02 | 21.90 | 21.97 | 21,702 | +0.08(+0.36%) |
Jul 03, 2024 | 21.81 | 21.96 | 21.81 | 21.89 | 17,524 | +0.01(+0.05%) |
Jul 02, 2024 | 21.91 | 21.95 | 21.81 | 21.88 | 30,686 | -0.04(-0.18%) |
Jul 01, 2024 | 21.91 | 21.98 | 21.79 | 21.92 | 20,337 | +0.08(+0.36%) |
Jun 28, 2024 | 21.80 | 21.94 | 21.79 | 21.84 | 18,048 | +0.04(+0.18%) |
Jun 27, 2024 | 21.92 | 21.92 | 21.77 | 21.80 | 29,901 | -0.06(-0.27%) |
Jun 26, 2024 | 21.83 | 21.87 | 21.76 | 21.86 | 19,744 | +0.09(+0.41%) |
Jun 25, 2024 | 21.83 | 21.87 | 21.76 | 21.77 | 26,545 | -0.16(-0.72%) |
Jun 24, 2024 | 21.90 | 21.95 | 21.82 | 21.93 | 24,682 | +0.16(+0.72%) |
Jun 21, 2024 | 21.78 | 21.87 | 21.73 | 21.77 | 16,987 | -0.01(-0.07%) |
Jun 20, 2024 | 21.65 | 21.86 | 21.58 | 21.79 | 19,467 | +0.23(+1.07%) |
Jun 18, 2024 | 21.52 | 21.68 | 21.52 | 21.56 | 23,892 | -0.08(-0.36%) |
Jun 17, 2024 | 21.49 | 21.67 | 21.39 | 21.64 | 25,234 | +0.24(+1.10%) |
Jun 14, 2024 | 21.33 | 21.52 | 21.33 | 21.40 | 50,575 | -0.05(-0.23%) |
Jun 13, 2024 | 21.39 | 21.50 | 21.39 | 21.45 | 7,702 | -0.10(-0.46%) |
Jun 12, 2024 | 21.64 | 21.72 | 21.47 | 21.55 | 24,041 | +0.06(+0.28%) |
Jun 11, 2024 | 21.52 | 21.56 | 21.44 | 21.49 | 13,955 | -0.15(-0.68%) |
Jun 10, 2024 | 21.69 | 21.69 | 21.50 | 21.64 | 29,096 | -0.01(-0.05%) |
Jun 07, 2024 | 21.65 | 21.73 | 21.55 | 21.65 | 24,624 | +0.00(+0.00%) |
Jun 06, 2024 | 21.69 | 21.73 | 21.55 | 21.65 | 12,660 | +0.01(+0.05%) |
Jun 05, 2024 | 21.64 | 21.64 | 21.51 | 21.64 | 15,252 | +0.12(+0.55%) |
Jun 04, 2024 | 21.29 | 21.61 | 21.29 | 21.52 | 17,164 | +0.08(+0.35%) |
Jun 03, 2024 | 21.46 | 21.84 | 21.32 | 21.44 | 22,025 | -0.06(-0.28%) |
May 31, 2024 | 21.19 | 21.50 | 21.19 | 21.50 | 5,550 | +0.37(+1.74%) |
May 30, 2024 | 21.29 | 21.29 | 21.14 | 21.14 | 26,468 | -0.26(-1.23%) |
May 29, 2024 | 21.52 | 21.68 | 21.37 | 21.40 | 28,082 | -0.18(-0.83%) |
May 28, 2024 | 21.67 | 21.67 | 21.46 | 21.58 | 50,383 | -0.14(-0.63%) |
May 24, 2024 | 21.72 | 21.79 | 21.62 | 21.72 | 20,007 | +0.02(+0.09%) |
May 23, 2024 | 21.96 | 21.96 | 21.59 | 21.70 | 23,185 | -0.19(-0.88%) |
May 22, 2024 | 21.99 | 21.99 | 21.84 | 21.89 | 10,394 | -0.04(-0.17%) |
May 21, 2024 | 21.86 | 21.98 | 21.86 | 21.92 | 31,750 | +0.05(+0.23%) |
May 20, 2024 | 22.00 | 22.06 | 21.87 | 21.87 | 19,696 | -0.14(-0.62%) |
May 17, 2024 | 22.02 | 22.04 | 21.87 | 22.01 | 9,826 | +0.06(+0.26%) |
May 16, 2024 | 21.97 | 22.04 | 21.93 | 21.95 | 9,476 | -0.03(-0.13%) |
May 15, 2024 | 21.96 | 22.06 | 21.96 | 21.98 | 30,381 | -0.03(-0.13%) |
May 14, 2024 | 22.01 | 22.07 | 21.96 | 22.01 | 23,142 | -0.01(-0.05%) |
May 13, 2024 | 22.12 | 22.12 | 21.93 | 22.02 | 21,651 | +0.00(+0.00%) |
May 10, 2024 | 22.09 | 22.09 | 21.91 | 22.02 | 19,474 | +0.06(+0.28%) |
May 09, 2024 | 21.96 | 22.01 | 21.93 | 21.96 | 7,509 | +0.07(+0.34%) |
May 08, 2024 | 21.84 | 21.99 | 21.75 | 21.88 | 14,271 | -0.02(-0.09%) |
May 07, 2024 | 22.05 | 22.11 | 21.90 | 21.90 | 12,942 | -0.01(-0.04%) |
May 06, 2024 | 22.04 | 22.04 | 21.82 | 21.91 | 16,146 | +0.07(+0.31%) |
May 03, 2024 | 21.88 | 21.96 | 21.81 | 21.84 | 22,944 | +0.06(+0.27%) |
May 02, 2024 | 21.80 | 21.81 | 21.71 | 21.79 | 8,439 | +0.05(+0.23%) |