Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 21.71 | 21.71 | 21.67 | 21.68 | 5,246 | -0.02(-0.11%) |
Jul 19, 2024 | 21.65 | 21.70 | 21.65 | 21.70 | 6,449 | -0.01(-0.05%) |
Jul 18, 2024 | 21.67 | 21.71 | 21.67 | 21.71 | 10,540 | -0.01(-0.05%) |
Jul 17, 2024 | 21.73 | 21.73 | 21.69 | 21.72 | 6,209 | -0.01(-0.02%) |
Jul 16, 2024 | 21.65 | 21.73 | 21.65 | 21.73 | 4,365 | +0.04(+0.18%) |
Jul 15, 2024 | 21.70 | 21.70 | 21.67 | 21.68 | 27,285 | -0.01(-0.02%) |
Jul 12, 2024 | 21.71 | 21.71 | 21.66 | 21.69 | 4,026 | +0.03(+0.13%) |
Jul 11, 2024 | 21.57 | 21.68 | 21.57 | 21.66 | 10,892 | +0.09(+0.41%) |
Jul 10, 2024 | 21.56 | 21.57 | 21.52 | 21.57 | 2,035 | +0.01(+0.06%) |
Jul 09, 2024 | 21.60 | 21.60 | 21.53 | 21.56 | 5,266 | -0.04(-0.19%) |
Jul 08, 2024 | 21.57 | 21.61 | 21.57 | 21.60 | 7,479 | +0.03(+0.14%) |
Jul 05, 2024 | 21.53 | 21.58 | 21.53 | 21.57 | 6,460 | +0.05(+0.23%) |
Jul 03, 2024 | 21.44 | 21.54 | 21.44 | 21.52 | 11,000 | +0.07(+0.30%) |
Jul 02, 2024 | 21.41 | 21.47 | 21.39 | 21.45 | 5,217 | +0.02(+0.07%) |
Jul 01, 2024 | 21.52 | 21.52 | 21.41 | 21.44 | 8,369 | -0.03(-0.14%) |
Jun 28, 2024 | 21.58 | 21.58 | 21.45 | 21.47 | 16,836 | -0.01(-0.05%) |
Jun 27, 2024 | 21.51 | 21.51 | 21.48 | 21.48 | 4,281 | +0.00(+0.01%) |
Jun 26, 2024 | 21.43 | 21.50 | 21.43 | 21.48 | 7,440 | -0.02(-0.07%) |
Jun 25, 2024 | 21.44 | 21.51 | 21.44 | 21.49 | 4,874 | -0.00(-0.02%) |
Jun 24, 2024 | 21.53 | 21.53 | 21.47 | 21.50 | 23,726 | +0.03(+0.14%) |
Jun 21, 2024 | 21.48 | 21.48 | 21.43 | 21.47 | 5,533 | -0.00(-0.02%) |
Jun 20, 2024 | 21.48 | 21.48 | 21.40 | 21.47 | 3,505 | -0.00(-0.02%) |
Jun 18, 2024 | 21.47 | 21.48 | 21.41 | 21.48 | 11,120 | +0.07(+0.33%) |
Jun 17, 2024 | 21.35 | 21.42 | 21.35 | 21.41 | 9,565 | +0.01(+0.05%) |
Jun 14, 2024 | 21.39 | 21.42 | 21.39 | 21.40 | 7,284 | -0.04(-0.19%) |
Jun 13, 2024 | 21.45 | 21.46 | 21.41 | 21.44 | 11,903 | +0.04(+0.19%) |
Jun 12, 2024 | 21.31 | 21.43 | 21.31 | 21.40 | 5,890 | +0.10(+0.47%) |
Jun 11, 2024 | 21.30 | 21.33 | 21.30 | 21.30 | 3,424 | -0.01(-0.07%) |
Jun 10, 2024 | 21.30 | 21.36 | 21.30 | 21.31 | 4,763 | -0.04(-0.19%) |
Jun 07, 2024 | 21.31 | 21.35 | 21.31 | 21.35 | 1,437 | -0.05(-0.23%) |
Jun 06, 2024 | 21.38 | 21.40 | 21.37 | 21.40 | 5,538 | +0.02(+0.11%) |
Jun 05, 2024 | 21.34 | 21.40 | 21.33 | 21.38 | 5,464 | -0.01(-0.06%) |
Jun 04, 2024 | 21.32 | 21.40 | 21.32 | 21.39 | 9,457 | +0.04(+0.19%) |
Jun 03, 2024 | 21.27 | 21.35 | 21.27 | 21.35 | 12,564 | +0.02(+0.10%) |
May 31, 2024 | 21.24 | 21.33 | 21.24 | 21.33 | 15,895 | +0.11(+0.51%) |
May 30, 2024 | 21.22 | 21.23 | 21.18 | 21.23 | 4,601 | +0.04(+0.21%) |
May 29, 2024 | 21.18 | 21.21 | 21.17 | 21.18 | 3,041 | -0.08(-0.40%) |
May 28, 2024 | 21.22 | 21.32 | 21.22 | 21.27 | 7,616 | +0.02(+0.12%) |
May 24, 2024 | 21.25 | 21.27 | 21.19 | 21.24 | 21,525 | +0.06(+0.29%) |
May 23, 2024 | 21.31 | 21.31 | 21.17 | 21.18 | 12,139 | -0.06(-0.29%) |
May 22, 2024 | 21.30 | 21.30 | 21.21 | 21.24 | 17,041 | -0.04(-0.21%) |
May 21, 2024 | 21.33 | 21.33 | 21.28 | 21.29 | 5,526 | -0.03(-0.14%) |
May 20, 2024 | 21.24 | 21.33 | 21.24 | 21.31 | 20,354 | +0.05(+0.25%) |
May 17, 2024 | 21.22 | 21.26 | 21.22 | 21.26 | 6,898 | +0.01(+0.05%) |
May 16, 2024 | 21.22 | 21.29 | 21.22 | 21.25 | 3,953 | -0.02(-0.12%) |
May 15, 2024 | 21.24 | 21.28 | 21.19 | 21.28 | 9,729 | +0.10(+0.49%) |
May 14, 2024 | 21.20 | 21.20 | 21.16 | 21.17 | 6,106 | +0.00(+0.00%) |
May 13, 2024 | 21.20 | 21.20 | 21.13 | 21.17 | 4,631 | +0.03(+0.14%) |
May 10, 2024 | 21.13 | 21.17 | 21.13 | 21.14 | 6,468 | -0.05(-0.26%) |
May 09, 2024 | 21.10 | 21.20 | 21.10 | 21.20 | 21,526 | +0.04(+0.21%) |
May 08, 2024 | 21.12 | 21.17 | 21.12 | 21.15 | 4,368 | -0.01(-0.05%) |
May 07, 2024 | 21.18 | 21.22 | 21.16 | 21.16 | 3,497 | -0.02(-0.08%) |
May 06, 2024 | 21.14 | 21.19 | 21.12 | 21.18 | 10,489 | +0.04(+0.20%) |
May 03, 2024 | 21.04 | 21.14 | 21.04 | 21.14 | 13,482 | +0.14(+0.68%) |
May 02, 2024 | 20.96 | 21.02 | 20.91 | 20.99 | 30,714 | +0.12(+0.58%) |