Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.37 | 22.39 | 22.32 | 22.32 | 17,847 | +0.04(+0.18%) |
Jul 18, 2024 | 22.35 | 22.37 | 22.25 | 22.28 | 25,015 | -0.08(-0.36%) |
Jul 17, 2024 | 22.32 | 22.38 | 22.31 | 22.36 | 39,950 | +0.04(+0.18%) |
Jul 16, 2024 | 22.24 | 22.32 | 22.24 | 22.32 | 32,726 | +0.18(+0.83%) |
Jul 15, 2024 | 22.21 | 22.21 | 22.14 | 22.14 | 21,351 | -0.09(-0.42%) |
Jul 12, 2024 | 22.34 | 22.34 | 22.23 | 22.23 | 11,835 | -0.03(-0.13%) |
Jul 11, 2024 | 22.19 | 22.32 | 22.19 | 22.26 | 524,084 | +0.32(+1.46%) |
Jul 10, 2024 | 21.92 | 21.96 | 21.92 | 21.94 | 24,400 | -0.04(-0.18%) |
Jul 09, 2024 | 21.89 | 21.99 | 21.89 | 21.98 | 30,985 | +0.31(+1.44%) |
Jul 08, 2024 | 21.69 | 21.70 | 21.66 | 21.67 | 28,545 | -0.07(-0.33%) |
Jul 05, 2024 | 21.70 | 21.74 | 21.66 | 21.74 | 49,568 | -0.24(-1.09%) |
Jul 03, 2024 | 21.98 | 22.03 | 21.98 | 21.98 | 11,566 | +0.06(+0.27%) |
Jul 02, 2024 | 21.85 | 21.93 | 21.85 | 21.92 | 32,714 | +0.05(+0.23%) |
Jul 01, 2024 | 21.90 | 21.91 | 21.84 | 21.87 | 16,086 | +0.10(+0.45%) |
Jun 28, 2024 | 21.78 | 21.79 | 21.75 | 21.77 | 32,641 | +0.09(+0.44%) |
Jun 27, 2024 | 21.73 | 21.73 | 21.67 | 21.68 | 24,738 | -0.05(-0.25%) |
Jun 26, 2024 | 21.77 | 21.77 | 21.72 | 21.73 | 55,469 | +0.00(+0.00%) |
Jun 25, 2024 | 21.78 | 21.78 | 21.71 | 21.73 | 46,497 | -0.24(-1.09%) |
Jun 24, 2024 | 21.97 | 22.05 | 21.96 | 21.97 | 30,240 | +0.19(+0.87%) |
Jun 21, 2024 | 21.79 | 21.85 | 21.75 | 21.78 | 97,874 | -0.15(-0.68%) |
Jun 20, 2024 | 22.02 | 22.02 | 21.91 | 21.93 | 147,618 | -0.26(-1.17%) |
Jun 18, 2024 | 22.11 | 22.20 | 22.11 | 22.19 | 19,208 | +0.11(+0.50%) |
Jun 17, 2024 | 22.03 | 22.09 | 22.03 | 22.08 | 14,984 | +0.08(+0.36%) |
Jun 14, 2024 | 21.93 | 22.00 | 21.93 | 22.00 | 72,419 | +0.25(+1.15%) |
Jun 13, 2024 | 21.84 | 21.87 | 21.73 | 21.75 | 133,321 | -0.15(-0.68%) |
Jun 12, 2024 | 21.77 | 21.99 | 21.77 | 21.90 | 142,617 | +0.08(+0.37%) |
Jun 11, 2024 | 21.86 | 21.86 | 21.75 | 21.82 | 427,911 | -0.29(-1.29%) |
Jun 10, 2024 | 22.09 | 22.12 | 22.05 | 22.11 | 42,352 | +0.06(+0.25%) |
Jun 07, 2024 | 22.11 | 22.14 | 22.04 | 22.05 | 77,354 | -0.37(-1.65%) |
Jun 06, 2024 | 22.42 | 22.44 | 22.38 | 22.42 | 47,458 | +0.15(+0.67%) |
Jun 05, 2024 | 22.24 | 22.30 | 22.24 | 22.27 | 27,424 | -0.08(-0.36%) |
Jun 04, 2024 | 22.33 | 22.35 | 22.29 | 22.35 | 35,887 | +0.26(+1.18%) |
Jun 03, 2024 | 22.02 | 22.12 | 22.02 | 22.09 | 85,646 | +0.15(+0.68%) |
May 31, 2024 | 22.01 | 22.01 | 21.88 | 21.94 | 153,658 | -0.34(-1.53%) |
May 30, 2024 | 22.23 | 22.30 | 22.20 | 22.28 | 52,428 | -0.02(-0.09%) |
May 29, 2024 | 22.27 | 22.30 | 22.25 | 22.30 | 77,247 | +0.04(+0.18%) |
May 28, 2024 | 22.28 | 22.29 | 22.20 | 22.26 | 104,251 | -0.01(-0.04%) |
May 24, 2024 | 22.38 | 22.38 | 22.25 | 22.27 | 77,427 | -0.21(-0.93%) |
May 23, 2024 | 22.68 | 22.68 | 22.44 | 22.48 | 97,617 | -0.34(-1.49%) |
May 22, 2024 | 22.84 | 22.88 | 22.79 | 22.82 | 99,738 | +0.00(+0.00%) |
May 21, 2024 | 22.85 | 22.85 | 22.80 | 22.82 | 112,191 | -0.09(-0.39%) |
May 20, 2024 | 22.95 | 22.96 | 22.85 | 22.91 | 111,260 | -0.18(-0.78%) |
May 17, 2024 | 22.99 | 23.14 | 22.99 | 23.09 | 251,949 | +0.43(+1.90%) |
May 16, 2024 | 22.66 | 22.66 | 22.60 | 22.66 | 238,510 | +0.14(+0.62%) |
May 15, 2024 | 22.50 | 22.55 | 22.42 | 22.52 | 523,941 | +0.02(+0.09%) |
May 14, 2024 | 22.50 | 22.53 | 22.45 | 22.50 | 129,291 | -0.05(-0.22%) |
May 13, 2024 | 22.58 | 22.60 | 22.55 | 22.55 | 48,882 | -0.02(-0.09%) |
May 10, 2024 | 22.66 | 22.66 | 22.54 | 22.57 | 88,699 | -0.12(-0.53%) |
May 09, 2024 | 22.64 | 22.70 | 22.61 | 22.69 | 190,448 | +0.25(+1.11%) |
May 08, 2024 | 22.33 | 22.45 | 22.33 | 22.44 | 345,511 | -0.22(-0.97%) |
May 07, 2024 | 22.67 | 22.68 | 22.62 | 22.66 | 39,922 | -0.03(-0.13%) |
May 06, 2024 | 22.76 | 22.76 | 22.66 | 22.69 | 55,579 | -0.06(-0.26%) |
May 03, 2024 | 22.84 | 22.84 | 22.70 | 22.75 | 29,872 | +0.04(+0.18%) |
May 02, 2024 | 22.40 | 22.75 | 22.35 | 22.71 | 124,583 | +0.65(+2.95%) |