Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 173 | -0.02(-0.07%) |
Jul 26, 2024 | 22.20 | 22.20 | 22.14 | 22.14 | 2,625 | +0.02(+0.11%) |
Jul 25, 2024 | 22.19 | 22.19 | 22.12 | 22.12 | 263 | -0.02(-0.09%) |
Jul 24, 2024 | 22.13 | 22.26 | 22.11 | 22.14 | 3,293 | -0.04(-0.16%) |
Jul 23, 2024 | 22.28 | 22.28 | 22.10 | 22.18 | 895 | +0.01(+0.03%) |
Jul 22, 2024 | 22.25 | 22.25 | 22.17 | 22.17 | 605 | +0.01(+0.04%) |
Jul 19, 2024 | 22.11 | 22.18 | 22.11 | 22.16 | 4,334 | -0.02(-0.10%) |
Jul 18, 2024 | 22.11 | 22.18 | 22.11 | 22.18 | 3,746 | -0.05(-0.21%) |
Jul 17, 2024 | 22.19 | 22.23 | 22.19 | 22.23 | 796 | +0.05(+0.23%) |
Jul 16, 2024 | 22.14 | 22.18 | 22.14 | 22.18 | 609 | +0.01(+0.05%) |
Jul 15, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 25 | -0.00(-0.01%) |
Jul 12, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 100 | +0.03(+0.14%) |
Jul 11, 2024 | 22.21 | 22.21 | 22.14 | 22.14 | 165 | +0.06(+0.29%) |
Jul 10, 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 2,314 | +0.01(+0.05%) |
Jul 09, 2024 | 22.13 | 22.13 | 22.01 | 22.06 | 1,787 | -0.00(-0.00%) |
Jul 08, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 190 | +0.02(+0.09%) |
Jul 05, 2024 | 21.82 | 22.05 | 21.82 | 22.05 | 401 | +0.06(+0.25%) |
Jul 03, 2024 | 22.04 | 22.04 | 21.99 | 21.99 | 451 | +0.00(+0.00%) |
Jul 02, 2024 | 21.99 | 22.00 | 21.96 | 21.99 | 3,889 | +0.04(+0.21%) |
Jul 01, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 22 | -0.02(-0.11%) |
Jun 28, 2024 | 22.02 | 22.02 | 21.97 | 21.97 | 122 | -0.05(-0.24%) |
Jun 27, 2024 | 22.12 | 22.12 | 21.99 | 22.02 | 8,367 | +0.00(+0.01%) |
Jun 26, 2024 | 21.98 | 22.02 | 21.98 | 22.02 | 200 | -0.05(-0.20%) |
Jun 25, 2024 | 22.14 | 22.14 | 22.07 | 22.07 | 1,590 | +0.00(+0.00%) |
Jun 24, 2024 | 21.85 | 22.07 | 21.85 | 22.07 | 304 | +0.02(+0.07%) |
Jun 21, 2024 | 21.98 | 22.05 | 21.98 | 22.05 | 198 | +0.00(+0.02%) |
Jun 20, 2024 | 22.23 | 22.23 | 22.01 | 22.05 | 1,672 | -0.07(-0.32%) |
Jun 18, 2024 | 22.07 | 22.12 | 22.05 | 22.11 | 3,439 | +0.16(+0.73%) |
Jun 17, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 593 | -0.10(-0.48%) |
Jun 14, 2024 | 22.11 | 22.11 | 22.04 | 22.06 | 15,012 | +0.02(+0.11%) |
Jun 13, 2024 | 22.04 | 22.05 | 22.00 | 22.04 | 7,544 | +0.11(+0.52%) |
Jun 12, 2024 | 21.95 | 21.95 | 21.91 | 21.92 | 3,521 | +0.06(+0.28%) |
Jun 11, 2024 | 21.83 | 21.86 | 21.83 | 21.86 | 1,234 | +0.06(+0.27%) |
Jun 10, 2024 | 21.91 | 21.91 | 21.74 | 21.80 | 1,847 | -0.02(-0.07%) |
Jun 07, 2024 | 21.86 | 21.86 | 21.79 | 21.82 | 7,062 | -0.01(-0.07%) |
Jun 06, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | +0.07(+0.32%) |
Jun 05, 2024 | 21.84 | 21.84 | 21.76 | 21.76 | 2,306 | +0.07(+0.31%) |
Jun 04, 2024 | 21.70 | 21.74 | 21.69 | 21.69 | 1,254 | +0.07(+0.32%) |
Jun 03, 2024 | 21.66 | 21.67 | 21.62 | 21.62 | 2,507 | +0.12(+0.55%) |
May 31, 2024 | 21.65 | 21.65 | 21.51 | 21.51 | 1,239 | -0.02(-0.09%) |
May 30, 2024 | 21.62 | 21.65 | 21.53 | 21.53 | 871 | -0.08(-0.37%) |
May 29, 2024 | 21.56 | 21.61 | 21.56 | 21.61 | 2,023 | -0.05(-0.25%) |
May 28, 2024 | 21.58 | 21.66 | 21.58 | 21.66 | 309 | -0.08(-0.39%) |
May 24, 2024 | 21.63 | 21.75 | 21.63 | 21.75 | 617 | +0.06(+0.28%) |
May 23, 2024 | 21.75 | 21.75 | 21.69 | 21.69 | 668 | -0.14(-0.64%) |
May 22, 2024 | 21.76 | 21.83 | 21.76 | 21.83 | 719 | -0.06(-0.27%) |
May 21, 2024 | 21.92 | 21.97 | 21.88 | 21.88 | 10,088 | +0.05(+0.25%) |
May 20, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 302 | -0.13(-0.57%) |
May 17, 2024 | 21.88 | 22.00 | 21.88 | 21.96 | 4,623 | +0.03(+0.14%) |
May 16, 2024 | 21.96 | 22.03 | 21.86 | 21.92 | 6,348 | -0.08(-0.38%) |
May 15, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 194 | +0.10(+0.45%) |
May 14, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | -0.01(-0.05%) |
May 13, 2024 | 21.90 | 21.92 | 21.90 | 21.92 | 285 | +0.04(+0.16%) |
May 10, 2024 | 21.95 | 21.95 | 21.82 | 21.88 | 1,755 | -0.12(-0.56%) |
May 09, 2024 | 21.91 | 22.12 | 21.91 | 22.01 | 1,401 | +0.14(+0.64%) |
May 08, 2024 | 21.98 | 21.98 | 21.87 | 21.87 | 389 | -0.12(-0.53%) |
May 07, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 4 | +0.01(+0.04%) |
May 06, 2024 | 21.95 | 21.98 | 21.95 | 21.98 | 907 | +0.10(+0.47%) |
May 03, 2024 | 21.86 | 21.99 | 21.86 | 21.88 | 893 | +0.18(+0.85%) |
May 02, 2024 | 21.88 | 21.92 | 21.69 | 21.69 | 9,989 | -0.09(-0.41%) |