Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 21.03 | 21.05 | 21.02 | 21.04 | 10,481,767 | -0.13(-0.61%) |
Jul 19, 2024 | 21.18 | 21.19 | 21.17 | 21.17 | 9,258,641 | +0.01(+0.05%) |
Jul 18, 2024 | 21.17 | 21.18 | 21.16 | 21.16 | 18,333,636 | +0.00(+0.00%) |
Jul 17, 2024 | 21.15 | 21.17 | 21.14 | 21.16 | 18,380,130 | +0.00(+0.00%) |
Jul 16, 2024 | 21.16 | 21.17 | 21.15 | 21.16 | 14,996,416 | +0.01(+0.05%) |
Jul 15, 2024 | 21.16 | 21.16 | 21.15 | 21.15 | 5,779,077 | +0.00(+0.00%) |
Jul 12, 2024 | 21.14 | 21.15 | 21.13 | 21.15 | 5,622,927 | +0.01(+0.05%) |
Jul 11, 2024 | 21.12 | 21.14 | 21.11 | 21.14 | 13,073,376 | +0.03(+0.14%) |
Jul 10, 2024 | 21.11 | 21.13 | 21.10 | 21.11 | 8,489,350 | +0.01(+0.05%) |
Jul 09, 2024 | 21.10 | 21.12 | 21.09 | 21.10 | 14,440,043 | +0.03(+0.14%) |
Jul 08, 2024 | 21.09 | 21.10 | 21.07 | 21.07 | 6,503,579 | -0.01(-0.05%) |
Jul 05, 2024 | 21.08 | 21.09 | 21.07 | 21.08 | 4,650,974 | +0.03(+0.14%) |
Jul 03, 2024 | 21.06 | 21.08 | 21.05 | 21.05 | 5,535,058 | +0.01(+0.05%) |
Jul 02, 2024 | 21.06 | 21.07 | 21.04 | 21.04 | 5,286,220 | +0.01(+0.05%) |
Jul 01, 2024 | 21.05 | 21.06 | 21.03 | 21.03 | 8,606,963 | -0.01(-0.05%) |
Jun 28, 2024 | 21.05 | 21.06 | 21.02 | 21.04 | 8,671,044 | +0.01(+0.05%) |
Jun 27, 2024 | 21.02 | 21.04 | 21.00 | 21.03 | 14,565,915 | +0.02(+0.10%) |
Jun 26, 2024 | 21.02 | 21.03 | 21.00 | 21.01 | 16,108,259 | -0.01(-0.05%) |
Jun 25, 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 14,134,997 | +0.00(+0.00%) |
Jun 24, 2024 | 21.02 | 21.03 | 21.00 | 21.02 | 11,767,179 | +0.03(+0.16%) |
Jun 21, 2024 | 21.00 | 21.01 | 20.98 | 20.99 | 12,584,865 | -0.02(-0.09%) |
Jun 20, 2024 | 21.01 | 21.01 | 20.97 | 21.01 | 20,960,614 | +0.02(+0.09%) |
Jun 18, 2024 | 21.00 | 21.01 | 20.99 | 20.99 | 12,166,008 | +0.00(+0.00%) |
Jun 17, 2024 | 20.99 | 21.00 | 20.96 | 20.99 | 10,314,822 | +0.04(+0.19%) |
Jun 14, 2024 | 21.01 | 21.02 | 20.95 | 20.95 | 16,620,180 | -0.07(-0.33%) |
Jun 13, 2024 | 21.05 | 21.06 | 21.01 | 21.02 | 23,217,550 | -0.02(-0.09%) |
Jun 12, 2024 | 21.05 | 21.06 | 21.03 | 21.04 | 18,067,128 | +0.01(+0.05%) |
Jun 11, 2024 | 21.04 | 21.04 | 21.03 | 21.03 | 3,129,605 | -0.01(-0.05%) |
Jun 10, 2024 | 21.04 | 21.04 | 21.03 | 21.04 | 4,318,451 | +0.02(+0.09%) |
Jun 07, 2024 | 21.01 | 21.04 | 21.00 | 21.02 | 7,684,794 | +0.01(+0.05%) |
Jun 06, 2024 | 21.02 | 21.02 | 21.00 | 21.01 | 9,673,492 | +0.00(+0.00%) |
Jun 05, 2024 | 21.01 | 21.02 | 20.99 | 21.01 | 12,719,357 | +0.01(+0.05%) |
Jun 04, 2024 | 21.01 | 21.01 | 20.99 | 21.00 | 7,672,608 | -0.01(-0.05%) |
Jun 03, 2024 | 21.00 | 21.01 | 20.98 | 21.01 | 9,980,279 | +0.03(+0.14%) |
May 31, 2024 | 20.96 | 20.99 | 20.95 | 20.98 | 7,184,986 | +0.03(+0.14%) |
May 30, 2024 | 20.96 | 20.97 | 20.94 | 20.95 | 9,420,777 | +0.01(+0.05%) |
May 29, 2024 | 20.95 | 20.95 | 20.93 | 20.94 | 5,764,944 | -0.01(-0.05%) |
May 28, 2024 | 20.97 | 20.98 | 20.94 | 20.95 | 8,446,635 | +0.00(+0.00%) |
May 24, 2024 | 20.97 | 20.97 | 20.94 | 20.95 | 5,509,001 | +0.02(+0.10%) |
May 23, 2024 | 20.97 | 20.97 | 20.92 | 20.93 | 12,471,979 | -0.01(-0.05%) |
May 22, 2024 | 20.96 | 20.99 | 20.93 | 20.94 | 24,479,934 | +0.00(+0.00%) |
May 21, 2024 | 20.95 | 20.95 | 20.92 | 20.94 | 5,618,003 | +0.01(+0.05%) |
May 20, 2024 | 20.95 | 20.95 | 20.92 | 20.93 | 12,047,840 | +0.01(+0.03%) |
May 17, 2024 | 20.92 | 20.93 | 20.90 | 20.92 | 7,302,833 | +0.03(+0.14%) |
May 16, 2024 | 20.92 | 20.92 | 20.89 | 20.89 | 8,644,538 | -0.03(-0.14%) |
May 15, 2024 | 20.93 | 20.94 | 20.91 | 20.92 | 15,136,982 | +0.00(+0.00%) |
May 14, 2024 | 20.91 | 20.92 | 20.89 | 20.92 | 6,747,921 | +0.03(+0.14%) |
May 13, 2024 | 20.91 | 20.92 | 20.89 | 20.89 | 5,641,094 | -0.01(-0.05%) |
May 10, 2024 | 20.92 | 20.92 | 20.89 | 20.90 | 5,346,565 | -0.01(-0.05%) |
May 09, 2024 | 20.90 | 20.91 | 20.89 | 20.91 | 4,037,802 | +0.03(+0.14%) |
May 08, 2024 | 20.91 | 20.92 | 20.88 | 20.88 | 35,848,340 | -0.02(-0.09%) |
May 07, 2024 | 20.90 | 20.93 | 20.89 | 20.90 | 14,458,805 | +0.00(+0.00%) |
May 06, 2024 | 20.89 | 20.90 | 20.86 | 20.90 | 15,235,627 | +0.03(+0.14%) |
May 03, 2024 | 20.86 | 20.88 | 20.84 | 20.87 | 18,306,292 | +0.05(+0.24%) |
May 02, 2024 | 20.79 | 20.83 | 20.77 | 20.82 | 15,434,602 | +0.04(+0.19%) |