Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.62 | 22.68 | 22.55 | 22.67 | 946,629 | +0.15(+0.67%) |
Jul 19, 2024 | 22.63 | 22.63 | 22.47 | 22.52 | 1,156,032 | -0.08(-0.35%) |
Jul 18, 2024 | 22.72 | 22.72 | 22.55 | 22.60 | 1,643,691 | -0.09(-0.40%) |
Jul 17, 2024 | 22.75 | 22.76 | 22.65 | 22.69 | 1,250,147 | -0.10(-0.44%) |
Jul 16, 2024 | 22.77 | 22.79 | 22.75 | 22.79 | 680,884 | +0.05(+0.22%) |
Jul 15, 2024 | 22.81 | 22.83 | 22.74 | 22.74 | 813,464 | -0.07(-0.31%) |
Jul 12, 2024 | 22.79 | 22.84 | 22.77 | 22.81 | 587,512 | +0.08(+0.35%) |
Jul 11, 2024 | 22.80 | 22.80 | 22.70 | 22.73 | 624,209 | -0.02(-0.09%) |
Jul 10, 2024 | 22.73 | 22.76 | 22.70 | 22.75 | 602,702 | +0.05(+0.22%) |
Jul 09, 2024 | 22.75 | 22.75 | 22.69 | 22.70 | 639,209 | -0.01(-0.04%) |
Jul 08, 2024 | 22.67 | 22.73 | 22.67 | 22.71 | 712,439 | +0.05(+0.22%) |
Jul 05, 2024 | 22.64 | 22.67 | 22.62 | 22.66 | 699,500 | +0.02(+0.09%) |
Jul 03, 2024 | 22.63 | 22.64 | 22.61 | 22.64 | 383,664 | +0.04(+0.18%) |
Jul 02, 2024 | 22.54 | 22.60 | 22.54 | 22.60 | 489,437 | +0.07(+0.31%) |
Jul 01, 2024 | 22.52 | 22.53 | 22.44 | 22.53 | 1,625,468 | +0.07(+0.31%) |
Jun 28, 2024 | 22.52 | 22.54 | 22.46 | 22.46 | 693,994 | -0.06(-0.27%) |
Jun 27, 2024 | 22.49 | 22.52 | 22.49 | 22.52 | 388,700 | +0.03(+0.13%) |
Jun 26, 2024 | 22.50 | 22.51 | 22.44 | 22.49 | 526,430 | -0.03(-0.13%) |
Jun 25, 2024 | 22.57 | 22.57 | 22.43 | 22.52 | 1,106,035 | +0.07(+0.31%) |
Jun 24, 2024 | 22.40 | 22.46 | 22.39 | 22.45 | 1,085,907 | +0.05(+0.22%) |
Jun 21, 2024 | 22.36 | 22.42 | 22.32 | 22.40 | 1,048,524 | +0.04(+0.18%) |
Jun 20, 2024 | 22.44 | 22.45 | 22.31 | 22.36 | 1,238,137 | -0.08(-0.35%) |
Jun 18, 2024 | 22.45 | 22.47 | 22.40 | 22.44 | 777,840 | +0.02(+0.09%) |
Jun 17, 2024 | 22.41 | 22.44 | 22.36 | 22.42 | 1,404,910 | +0.02(+0.09%) |
Jun 14, 2024 | 22.47 | 22.47 | 22.35 | 22.40 | 747,541 | -0.07(-0.31%) |
Jun 13, 2024 | 22.45 | 22.47 | 22.40 | 22.47 | 562,267 | +0.01(+0.04%) |
Jun 12, 2024 | 22.46 | 22.47 | 22.41 | 22.46 | 425,135 | +0.05(+0.22%) |
Jun 11, 2024 | 22.40 | 22.41 | 22.33 | 22.41 | 410,709 | +0.01(+0.04%) |
Jun 10, 2024 | 22.38 | 22.40 | 22.35 | 22.40 | 523,906 | +0.00(+0.00%) |
Jun 07, 2024 | 22.38 | 22.41 | 22.35 | 22.40 | 600,722 | +0.02(+0.09%) |
Jun 06, 2024 | 22.39 | 22.40 | 22.35 | 22.38 | 464,523 | +0.01(+0.04%) |
Jun 05, 2024 | 22.34 | 22.38 | 22.28 | 22.37 | 649,758 | +0.04(+0.18%) |
Jun 04, 2024 | 22.28 | 22.33 | 22.24 | 22.33 | 529,967 | +0.03(+0.13%) |
Jun 03, 2024 | 22.31 | 22.31 | 22.19 | 22.30 | 1,223,890 | +0.05(+0.22%) |
May 31, 2024 | 22.24 | 22.26 | 22.11 | 22.25 | 851,813 | +0.11(+0.49%) |
May 30, 2024 | 22.14 | 22.18 | 22.08 | 22.14 | 624,265 | -0.02(-0.09%) |
May 29, 2024 | 22.20 | 22.23 | 22.12 | 22.16 | 963,189 | -0.09(-0.40%) |
May 28, 2024 | 22.34 | 22.37 | 22.22 | 22.25 | 700,753 | -0.12(-0.53%) |
May 24, 2024 | 22.40 | 22.40 | 22.29 | 22.37 | 775,821 | +0.08(+0.35%) |
May 23, 2024 | 22.43 | 22.43 | 22.25 | 22.29 | 1,090,480 | -0.06(-0.26%) |
May 22, 2024 | 22.40 | 22.41 | 22.30 | 22.35 | 917,610 | -0.04(-0.17%) |
May 21, 2024 | 22.36 | 22.40 | 22.33 | 22.39 | 822,782 | +0.06(+0.26%) |
May 20, 2024 | 22.37 | 22.37 | 22.32 | 22.33 | 768,232 | -0.02(-0.09%) |
May 17, 2024 | 22.36 | 22.38 | 22.29 | 22.35 | 817,570 | +0.04(+0.17%) |
May 16, 2024 | 22.33 | 22.33 | 22.28 | 22.31 | 603,803 | +0.00(+0.00%) |
May 15, 2024 | 22.21 | 22.31 | 22.19 | 22.31 | 859,140 | +0.13(+0.57%) |
May 14, 2024 | 22.11 | 22.18 | 22.08 | 22.18 | 598,538 | +0.09(+0.40%) |
May 13, 2024 | 22.12 | 22.13 | 22.08 | 22.10 | 669,223 | +0.00(+0.00%) |
May 10, 2024 | 22.07 | 22.10 | 22.04 | 22.10 | 464,270 | +0.03(+0.13%) |
May 09, 2024 | 22.02 | 22.07 | 22.02 | 22.07 | 391,783 | +0.01(+0.04%) |
May 08, 2024 | 22.00 | 22.06 | 21.99 | 22.06 | 532,928 | +0.03(+0.13%) |
May 07, 2024 | 22.05 | 22.06 | 21.99 | 22.03 | 644,834 | +0.01(+0.04%) |
May 06, 2024 | 21.91 | 22.02 | 21.91 | 22.02 | 777,111 | +0.12(+0.53%) |
May 03, 2024 | 21.83 | 21.90 | 21.79 | 21.90 | 509,972 | +0.16(+0.72%) |
May 02, 2024 | 21.68 | 21.77 | 21.58 | 21.75 | 622,210 | +0.16(+0.72%) |