Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.52 | 22.68 | 22.52 | 22.66 | 48,472 | +0.00(+0.00%) |
Jul 18, 2024 | 22.61 | 22.76 | 22.56 | 22.66 | 43,076 | +0.00(+0.00%) |
Jul 17, 2024 | 22.65 | 22.72 | 22.57 | 22.66 | 27,810 | +0.00(+0.00%) |
Jul 16, 2024 | 22.73 | 22.79 | 22.64 | 22.66 | 54,124 | -0.06(-0.26%) |
Jul 15, 2024 | 22.61 | 22.73 | 22.61 | 22.72 | 49,275 | +0.03(+0.13%) |
Jul 12, 2024 | 22.60 | 22.80 | 22.55 | 22.69 | 32,556 | +0.09(+0.40%) |
Jul 11, 2024 | 22.39 | 22.66 | 22.39 | 22.60 | 46,940 | +0.27(+1.21%) |
Jul 10, 2024 | 22.17 | 22.33 | 22.12 | 22.33 | 48,075 | +0.16(+0.72%) |
Jul 09, 2024 | 22.28 | 22.30 | 22.15 | 22.17 | 38,407 | -0.13(-0.58%) |
Jul 08, 2024 | 22.29 | 22.43 | 22.17 | 22.30 | 32,701 | +0.01(+0.04%) |
Jul 05, 2024 | 22.38 | 22.43 | 22.28 | 22.29 | 21,710 | +0.00(+0.00%) |
Jul 03, 2024 | 22.24 | 22.40 | 22.08 | 22.29 | 28,253 | +0.14(+0.62%) |
Jul 02, 2024 | 22.03 | 22.20 | 22.03 | 22.15 | 22,706 | +0.05(+0.23%) |
Jul 01, 2024 | 22.07 | 22.29 | 21.82 | 22.10 | 90,563 | +0.03(+0.14%) |
Jun 28, 2024 | 22.31 | 22.42 | 22.06 | 22.07 | 93,299 | -0.32(-1.43%) |
Jun 27, 2024 | 22.32 | 22.49 | 22.21 | 22.39 | 39,224 | +0.06(+0.27%) |
Jun 26, 2024 | 22.23 | 22.43 | 22.20 | 22.33 | 37,197 | -0.06(-0.27%) |
Jun 25, 2024 | 22.29 | 22.44 | 22.22 | 22.39 | 51,226 | +0.19(+0.86%) |
Jun 24, 2024 | 22.22 | 22.41 | 22.19 | 22.20 | 41,886 | -0.07(-0.32%) |
Jun 21, 2024 | 22.17 | 22.34 | 22.01 | 22.27 | 46,876 | +0.07(+0.32%) |
Jun 20, 2024 | 21.98 | 22.27 | 21.95 | 22.20 | 37,070 | +0.11(+0.50%) |
Jun 18, 2024 | 21.92 | 22.15 | 21.87 | 22.09 | 47,615 | +0.09(+0.41%) |
Jun 17, 2024 | 21.94 | 22.06 | 21.85 | 22.00 | 37,765 | +0.04(+0.18%) |
Jun 14, 2024 | 22.00 | 22.20 | 21.96 | 21.96 | 45,908 | -0.15(-0.68%) |
Jun 13, 2024 | 22.12 | 22.21 | 21.96 | 22.11 | 49,055 | +0.11(+0.50%) |
Jun 12, 2024 | 22.00 | 22.34 | 21.98 | 22.00 | 50,333 | +0.16(+0.73%) |
Jun 11, 2024 | 21.87 | 21.99 | 21.79 | 21.84 | 30,379 | -0.05(-0.23%) |
Jun 10, 2024 | 22.02 | 22.02 | 21.87 | 21.89 | 55,324 | -0.11(-0.50%) |
Jun 07, 2024 | 22.01 | 22.05 | 21.84 | 22.00 | 38,020 | -0.10(-0.45%) |
Jun 06, 2024 | 22.00 | 22.10 | 21.97 | 22.10 | 57,237 | +0.12(+0.55%) |
Jun 05, 2024 | 22.08 | 22.09 | 21.85 | 21.98 | 105,280 | -0.01(-0.05%) |
Jun 04, 2024 | 22.00 | 22.10 | 21.93 | 21.99 | 86,427 | -0.06(-0.27%) |
Jun 03, 2024 | 22.15 | 22.15 | 21.91 | 22.05 | 38,785 | -0.10(-0.45%) |
May 31, 2024 | 21.83 | 22.15 | 21.78 | 22.15 | 122,865 | +0.38(+1.75%) |
May 30, 2024 | 21.54 | 21.81 | 21.35 | 21.77 | 39,991 | +0.28(+1.30%) |
May 29, 2024 | 21.56 | 21.61 | 21.47 | 21.49 | 44,222 | -0.24(-1.10%) |
May 28, 2024 | 21.72 | 21.87 | 21.71 | 21.73 | 41,884 | -0.01(-0.05%) |
May 24, 2024 | 21.65 | 21.79 | 21.61 | 21.74 | 23,145 | +0.10(+0.46%) |
May 23, 2024 | 21.87 | 21.87 | 21.56 | 21.64 | 254,964 | -0.18(-0.82%) |
May 22, 2024 | 21.88 | 21.91 | 21.75 | 21.82 | 43,169 | -0.05(-0.23%) |
May 21, 2024 | 21.92 | 22.07 | 21.84 | 21.87 | 80,073 | +0.01(+0.05%) |
May 20, 2024 | 21.86 | 22.04 | 21.81 | 21.86 | 53,493 | -0.05(-0.23%) |
May 17, 2024 | 21.82 | 21.99 | 21.74 | 21.91 | 79,541 | +0.02(+0.09%) |
May 16, 2024 | 21.96 | 22.02 | 21.83 | 21.89 | 95,201 | -0.05(-0.23%) |
May 15, 2024 | 21.86 | 22.03 | 21.81 | 21.94 | 132,464 | +0.24(+1.11%) |
May 14, 2024 | 21.74 | 21.80 | 21.60 | 21.70 | 73,641 | +0.00(+0.00%) |
May 13, 2024 | 21.68 | 21.77 | 21.61 | 21.70 | 29,046 | +0.08(+0.37%) |
May 10, 2024 | 21.67 | 21.71 | 21.51 | 21.62 | 39,778 | -0.06(-0.28%) |
May 09, 2024 | 21.70 | 21.80 | 21.57 | 21.68 | 41,364 | -0.02(-0.09%) |
May 08, 2024 | 21.90 | 22.00 | 21.57 | 21.70 | 62,232 | -0.31(-1.41%) |
May 07, 2024 | 22.18 | 22.23 | 21.92 | 22.01 | 45,601 | -0.12(-0.54%) |
May 06, 2024 | 22.08 | 22.18 | 21.95 | 22.13 | 60,349 | +0.17(+0.77%) |
May 03, 2024 | 21.92 | 22.03 | 21.81 | 21.96 | 43,332 | +0.20(+0.92%) |
May 02, 2024 | 21.58 | 21.85 | 21.55 | 21.76 | 48,505 | +0.17(+0.79%) |