Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.86 | 22.98 | 22.83 | 22.97 | 3,076 | +0.10(+0.42%) |
Jul 19, 2024 | 22.83 | 22.99 | 22.83 | 22.87 | 8,157 | -0.13(-0.54%) |
Jul 18, 2024 | 22.99 | 23.08 | 22.98 | 23.00 | 5,792 | -0.07(-0.32%) |
Jul 17, 2024 | 22.97 | 23.10 | 22.89 | 23.07 | 7,152 | +0.06(+0.26%) |
Jul 16, 2024 | 22.96 | 23.01 | 22.93 | 23.01 | 1,780 | +0.05(+0.22%) |
Jul 15, 2024 | 22.92 | 23.10 | 22.92 | 22.96 | 4,905 | -0.05(-0.22%) |
Jul 12, 2024 | 23.00 | 23.03 | 22.95 | 23.01 | 3,967 | +0.06(+0.25%) |
Jul 11, 2024 | 22.43 | 23.00 | 22.43 | 22.95 | 22,851 | +0.06(+0.27%) |
Jul 10, 2024 | 22.80 | 22.91 | 22.80 | 22.89 | 60,314 | +0.11(+0.48%) |
Jul 09, 2024 | 22.82 | 22.95 | 22.78 | 22.78 | 44,325 | -0.08(-0.35%) |
Jul 08, 2024 | 22.90 | 22.90 | 22.81 | 22.86 | 3,332 | +0.06(+0.28%) |
Jul 05, 2024 | 22.84 | 22.85 | 22.77 | 22.80 | 4,053 | -0.01(-0.06%) |
Jul 03, 2024 | 22.79 | 22.81 | 22.65 | 22.81 | 3,177 | +0.25(+1.11%) |
Jul 02, 2024 | 22.50 | 22.68 | 22.50 | 22.56 | 4,334 | +0.06(+0.27%) |
Jul 01, 2024 | 22.63 | 22.63 | 22.50 | 22.50 | 5,308 | -0.14(-0.64%) |
Jun 28, 2024 | 22.74 | 22.82 | 22.62 | 22.64 | 18,811 | -0.08(-0.33%) |
Jun 27, 2024 | 22.65 | 22.86 | 22.65 | 22.72 | 19,368 | -0.04(-0.18%) |
Jun 26, 2024 | 22.73 | 22.80 | 22.68 | 22.76 | 4,154 | -0.14(-0.61%) |
Jun 25, 2024 | 22.88 | 22.90 | 22.70 | 22.90 | 12,696 | +0.19(+0.84%) |
Jun 24, 2024 | 22.74 | 22.86 | 22.71 | 22.71 | 5,695 | -0.05(-0.20%) |
Jun 21, 2024 | 22.73 | 22.82 | 22.68 | 22.76 | 10,367 | -0.05(-0.24%) |
Jun 20, 2024 | 21.01 | 22.81 | 21.01 | 22.81 | 16,260 | +0.00(+0.00%) |
Jun 18, 2024 | 22.73 | 22.82 | 22.69 | 22.81 | 2,930 | +0.10(+0.44%) |
Jun 17, 2024 | 22.73 | 22.77 | 22.64 | 22.71 | 11,909 | +0.04(+0.18%) |
Jun 14, 2024 | 22.72 | 22.78 | 22.66 | 22.67 | 5,489 | -0.11(-0.46%) |
Jun 13, 2024 | 22.82 | 22.82 | 22.74 | 22.78 | 6,549 | +0.04(+0.18%) |
Jun 12, 2024 | 22.72 | 22.82 | 22.67 | 22.74 | 10,811 | +0.06(+0.26%) |
Jun 11, 2024 | 22.64 | 22.70 | 22.61 | 22.68 | 4,049 | +0.00(+0.00%) |
Jun 10, 2024 | 22.68 | 22.68 | 22.63 | 22.68 | 4,626 | +0.04(+0.18%) |
Jun 07, 2024 | 22.61 | 22.72 | 22.61 | 22.64 | 8,333 | -0.11(-0.47%) |
Jun 06, 2024 | 22.72 | 22.75 | 22.60 | 22.74 | 24,917 | +0.02(+0.10%) |
Jun 05, 2024 | 22.58 | 22.75 | 22.58 | 22.72 | 70,095 | +0.03(+0.13%) |
Jun 04, 2024 | 22.66 | 22.74 | 22.59 | 22.69 | 22,166 | +0.13(+0.57%) |
Jun 03, 2024 | 22.54 | 22.70 | 22.54 | 22.56 | 27,124 | -0.00(-0.01%) |
May 31, 2024 | 22.60 | 22.60 | 22.49 | 22.56 | 9,076 | +0.11(+0.48%) |
May 30, 2024 | 22.50 | 22.54 | 22.07 | 22.46 | 10,175 | +0.02(+0.07%) |
May 29, 2024 | 22.56 | 22.56 | 22.41 | 22.44 | 7,025 | -0.06(-0.28%) |
May 28, 2024 | 22.61 | 22.67 | 22.49 | 22.50 | 17,657 | -0.09(-0.39%) |
May 24, 2024 | 22.56 | 22.62 | 22.54 | 22.59 | 5,263 | +0.05(+0.22%) |
May 23, 2024 | 22.62 | 22.62 | 22.53 | 22.54 | 10,259 | -0.05(-0.21%) |
May 22, 2024 | 22.57 | 22.60 | 22.57 | 22.59 | 11,300 | -0.02(-0.09%) |
May 21, 2024 | 22.59 | 22.62 | 22.59 | 22.61 | 16,017 | +0.02(+0.11%) |
May 20, 2024 | 22.58 | 22.61 | 22.56 | 22.58 | 13,098 | -0.01(-0.07%) |
May 17, 2024 | 22.61 | 22.61 | 22.56 | 22.60 | 8,279 | -0.03(-0.13%) |
May 16, 2024 | 22.62 | 22.63 | 22.60 | 22.63 | 3,512 | -0.00(-0.00%) |
May 15, 2024 | 22.55 | 22.65 | 22.55 | 22.63 | 13,028 | +0.09(+0.42%) |
May 14, 2024 | 22.50 | 22.55 | 22.49 | 22.53 | 15,708 | +0.02(+0.11%) |
May 13, 2024 | 22.59 | 22.59 | 22.49 | 22.51 | 13,264 | +0.02(+0.09%) |
May 10, 2024 | 22.46 | 22.49 | 22.46 | 22.49 | 7,512 | -0.07(-0.31%) |
May 09, 2024 | 22.54 | 22.56 | 22.50 | 22.56 | 5,385 | +0.03(+0.13%) |
May 08, 2024 | 22.57 | 22.57 | 22.50 | 22.53 | 89,077 | +0.01(+0.04%) |
May 07, 2024 | 22.45 | 22.60 | 22.45 | 22.52 | 28,982 | +0.02(+0.09%) |
May 06, 2024 | 22.39 | 22.56 | 22.39 | 22.50 | 34,200 | +0.02(+0.09%) |
May 03, 2024 | 20.29 | 22.56 | 20.29 | 22.48 | 8,329 | +0.05(+0.22%) |
May 02, 2024 | 22.23 | 22.44 | 22.23 | 22.43 | 20,576 | +0.07(+0.31%) |