Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 20.84 | 20.86 | 20.83 | 20.84 | 20,503,280 | +0.03(+0.14%) |
Jul 30, 2024 | 20.85 | 20.85 | 20.81 | 20.81 | 16,370,297 | -0.02(-0.10%) |
Jul 29, 2024 | 20.84 | 20.85 | 20.82 | 20.83 | 8,833,213 | +0.01(+0.05%) |
Jul 26, 2024 | 20.83 | 20.84 | 20.81 | 20.82 | 9,485,750 | +0.02(+0.10%) |
Jul 25, 2024 | 20.86 | 20.86 | 20.80 | 20.80 | 21,030,384 | -0.04(-0.19%) |
Jul 24, 2024 | 20.87 | 20.87 | 20.84 | 20.84 | 4,809,925 | -0.02(-0.09%) |
Jul 23, 2024 | 20.87 | 20.88 | 20.86 | 20.86 | 12,038,139 | -0.02(-0.10%) |
Jul 22, 2024 | 20.87 | 20.89 | 20.86 | 20.88 | 10,563,566 | +0.02(+0.11%) |
Jul 19, 2024 | 20.86 | 20.87 | 20.85 | 20.85 | 9,398,822 | +0.01(+0.05%) |
Jul 18, 2024 | 20.85 | 20.86 | 20.84 | 20.84 | 18,611,216 | +0.00(+0.00%) |
Jul 17, 2024 | 20.83 | 20.85 | 20.83 | 20.84 | 18,658,414 | +0.00(+0.00%) |
Jul 16, 2024 | 20.84 | 20.85 | 20.83 | 20.84 | 15,223,469 | +0.01(+0.05%) |
Jul 15, 2024 | 20.84 | 20.84 | 20.83 | 20.83 | 5,866,575 | +0.00(+0.00%) |
Jul 12, 2024 | 20.82 | 20.83 | 20.81 | 20.83 | 5,708,061 | +0.01(+0.05%) |
Jul 11, 2024 | 20.80 | 20.82 | 20.80 | 20.82 | 13,271,314 | +0.03(+0.14%) |
Jul 10, 2024 | 20.80 | 20.81 | 20.79 | 20.80 | 8,617,883 | +0.01(+0.05%) |
Jul 09, 2024 | 20.79 | 20.80 | 20.77 | 20.79 | 14,658,673 | +0.03(+0.14%) |
Jul 08, 2024 | 20.78 | 20.79 | 20.76 | 20.76 | 6,602,046 | -0.01(-0.05%) |
Jul 05, 2024 | 20.77 | 20.78 | 20.76 | 20.77 | 4,721,392 | +0.03(+0.14%) |
Jul 03, 2024 | 20.75 | 20.77 | 20.74 | 20.74 | 5,618,861 | +0.01(+0.05%) |
Jul 02, 2024 | 20.75 | 20.75 | 20.73 | 20.73 | 5,366,256 | +0.01(+0.05%) |
Jul 01, 2024 | 20.74 | 20.75 | 20.72 | 20.72 | 8,737,277 | -0.01(-0.05%) |
Jun 28, 2024 | 20.74 | 20.74 | 20.71 | 20.73 | 8,802,328 | +0.01(+0.05%) |
Jun 27, 2024 | 20.71 | 20.72 | 20.69 | 20.72 | 14,786,450 | +0.02(+0.10%) |
Jun 26, 2024 | 20.71 | 20.72 | 20.69 | 20.70 | 16,352,146 | -0.01(-0.05%) |
Jun 25, 2024 | 20.72 | 20.72 | 20.70 | 20.71 | 14,349,008 | +0.00(+0.00%) |
Jun 24, 2024 | 20.71 | 20.72 | 20.69 | 20.71 | 11,945,340 | +0.03(+0.16%) |
Jun 21, 2024 | 20.68 | 20.69 | 20.66 | 20.67 | 12,775,407 | -0.02(-0.09%) |
Jun 20, 2024 | 20.69 | 20.69 | 20.65 | 20.69 | 21,277,968 | +0.02(+0.09%) |
Jun 18, 2024 | 20.68 | 20.69 | 20.67 | 20.67 | 12,350,208 | +0.00(+0.00%) |
Jun 17, 2024 | 20.67 | 20.68 | 20.65 | 20.67 | 10,470,994 | +0.04(+0.19%) |
Jun 14, 2024 | 20.69 | 20.70 | 20.63 | 20.63 | 16,871,818 | -0.07(-0.33%) |
Jun 13, 2024 | 20.73 | 20.74 | 20.69 | 20.70 | 23,569,076 | -0.02(-0.09%) |
Jun 12, 2024 | 20.73 | 20.75 | 20.71 | 20.72 | 18,340,674 | +0.01(+0.05%) |
Jun 11, 2024 | 20.72 | 20.72 | 20.71 | 20.71 | 3,176,989 | -0.01(-0.05%) |
Jun 10, 2024 | 20.72 | 20.72 | 20.71 | 20.72 | 4,383,834 | +0.02(+0.09%) |
Jun 07, 2024 | 20.69 | 20.72 | 20.69 | 20.70 | 7,801,146 | +0.01(+0.05%) |
Jun 06, 2024 | 20.70 | 20.71 | 20.68 | 20.69 | 9,819,954 | +0.00(+0.00%) |
Jun 05, 2024 | 20.69 | 20.70 | 20.67 | 20.69 | 12,911,935 | +0.01(+0.05%) |
Jun 04, 2024 | 20.69 | 20.70 | 20.67 | 20.68 | 7,788,776 | -0.01(-0.05%) |
Jun 03, 2024 | 20.68 | 20.70 | 20.66 | 20.69 | 10,131,386 | +0.03(+0.14%) |
May 31, 2024 | 20.64 | 20.67 | 20.64 | 20.66 | 7,293,771 | +0.03(+0.14%) |
May 30, 2024 | 20.64 | 20.65 | 20.62 | 20.63 | 9,563,413 | +0.01(+0.05%) |
May 29, 2024 | 20.63 | 20.63 | 20.61 | 20.62 | 5,852,228 | -0.01(-0.05%) |
May 28, 2024 | 20.65 | 20.66 | 20.62 | 20.63 | 8,574,522 | +0.00(+0.00%) |
May 24, 2024 | 20.65 | 20.65 | 20.62 | 20.63 | 5,592,411 | +0.02(+0.10%) |
May 23, 2024 | 20.65 | 20.65 | 20.60 | 20.61 | 12,660,811 | -0.01(-0.05%) |
May 22, 2024 | 20.64 | 20.67 | 20.61 | 20.62 | 24,850,572 | +0.00(+0.00%) |
May 21, 2024 | 20.63 | 20.63 | 20.60 | 20.62 | 5,703,063 | +0.01(+0.05%) |
May 20, 2024 | 20.63 | 20.63 | 20.60 | 20.61 | 12,230,250 | +0.01(+0.03%) |
May 17, 2024 | 20.61 | 20.62 | 20.59 | 20.61 | 7,413,402 | +0.03(+0.14%) |
May 16, 2024 | 20.61 | 20.61 | 20.58 | 20.58 | 8,775,421 | -0.03(-0.14%) |
May 15, 2024 | 20.62 | 20.63 | 20.60 | 20.61 | 15,366,164 | +0.00(+0.00%) |
May 14, 2024 | 20.60 | 20.61 | 20.58 | 20.61 | 6,850,088 | +0.03(+0.14%) |
May 13, 2024 | 20.60 | 20.61 | 20.58 | 20.58 | 5,726,503 | -0.01(-0.05%) |
May 10, 2024 | 20.61 | 20.61 | 20.58 | 20.59 | 5,427,515 | -0.01(-0.05%) |
May 09, 2024 | 20.59 | 20.60 | 20.57 | 20.60 | 4,098,936 | +0.03(+0.14%) |
May 08, 2024 | 20.60 | 20.61 | 20.56 | 20.57 | 36,391,100 | -0.02(-0.09%) |
May 07, 2024 | 20.59 | 20.62 | 20.57 | 20.59 | 14,677,719 | +0.00(+0.00%) |
May 06, 2024 | 20.58 | 20.59 | 20.55 | 20.59 | 15,466,302 | +0.03(+0.14%) |
May 03, 2024 | 20.55 | 20.56 | 20.53 | 20.56 | 18,583,458 | +0.05(+0.24%) |
May 02, 2024 | 20.48 | 20.52 | 20.46 | 20.51 | 15,668,290 | +0.04(+0.19%) |