Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 22.69 | 22.75 | 22.60 | 22.68 | 8,125 | -0.10(-0.42%) |
Jul 12, 2024 | 22.82 | 22.82 | 22.74 | 22.78 | 3,603 | -0.14(-0.61%) |
Jul 11, 2024 | 22.74 | 23.09 | 22.74 | 22.92 | 7,161 | +0.31(+1.36%) |
Jul 10, 2024 | 22.52 | 22.70 | 22.52 | 22.61 | 7,019 | +0.04(+0.19%) |
Jul 09, 2024 | 22.44 | 22.69 | 22.44 | 22.57 | 12,646 | +0.07(+0.31%) |
Jul 08, 2024 | 22.57 | 22.66 | 22.46 | 22.50 | 5,058 | -0.23(-1.01%) |
Jul 05, 2024 | 22.76 | 22.76 | 22.56 | 22.73 | 6,905 | +0.07(+0.31%) |
Jul 03, 2024 | 22.68 | 22.74 | 22.50 | 22.66 | 8,300 | -0.01(-0.02%) |
Jul 02, 2024 | 22.57 | 22.80 | 22.31 | 22.67 | 28,313 | +0.03(+0.11%) |
Jul 01, 2024 | 22.63 | 22.79 | 22.45 | 22.64 | 20,611 | -0.05(-0.22%) |
Jun 28, 2024 | 22.77 | 23.13 | 22.46 | 22.69 | 158,502 | -0.01(-0.04%) |
Jun 27, 2024 | 22.59 | 22.79 | 22.51 | 22.70 | 38,975 | +0.06(+0.27%) |
Jun 26, 2024 | 22.31 | 22.71 | 22.31 | 22.64 | 36,917 | +0.23(+1.03%) |
Jun 25, 2024 | 22.30 | 22.48 | 22.30 | 22.41 | 17,591 | +0.06(+0.27%) |
Jun 24, 2024 | 22.22 | 22.39 | 22.22 | 22.35 | 13,628 | +0.09(+0.42%) |
Jun 21, 2024 | 22.25 | 22.37 | 22.24 | 22.26 | 6,334 | -0.01(-0.06%) |
Jun 20, 2024 | 22.26 | 22.35 | 22.25 | 22.27 | 7,583 | -0.02(-0.09%) |
Jun 18, 2024 | 22.24 | 22.38 | 22.24 | 22.29 | 7,866 | +0.04(+0.18%) |
Jun 17, 2024 | 22.17 | 22.35 | 22.17 | 22.25 | 7,116 | -0.01(-0.04%) |
Jun 14, 2024 | 22.39 | 22.39 | 22.26 | 22.26 | 2,643 | +0.02(+0.09%) |
Jun 13, 2024 | 22.20 | 22.34 | 22.20 | 22.24 | 6,104 | -0.03(-0.13%) |
Jun 12, 2024 | 22.20 | 22.29 | 22.20 | 22.27 | 21,463 | +0.13(+0.59%) |
Jun 11, 2024 | 22.14 | 22.18 | 22.11 | 22.14 | 33,226 | +0.01(+0.05%) |
Jun 10, 2024 | 22.20 | 22.29 | 22.09 | 22.13 | 22,242 | -0.07(-0.29%) |
Jun 07, 2024 | 22.15 | 22.20 | 22.11 | 22.20 | 7,462 | -0.04(-0.16%) |
Jun 06, 2024 | 22.22 | 22.46 | 22.16 | 22.23 | 31,297 | -0.01(-0.04%) |
Jun 05, 2024 | 22.52 | 22.61 | 22.22 | 22.24 | 43,066 | -0.24(-1.08%) |
Jun 04, 2024 | 22.57 | 22.57 | 22.43 | 22.48 | 10,490 | -0.06(-0.25%) |
Jun 03, 2024 | 22.50 | 22.57 | 22.17 | 22.54 | 45,098 | -0.13(-0.57%) |
May 31, 2024 | 22.06 | 22.86 | 22.03 | 22.67 | 120,843 | +0.64(+2.92%) |
May 30, 2024 | 22.02 | 22.10 | 21.93 | 22.03 | 8,990 | -0.00(-0.01%) |
May 29, 2024 | 21.93 | 22.07 | 21.93 | 22.03 | 7,725 | -0.04(-0.17%) |
May 28, 2024 | 21.99 | 22.07 | 21.99 | 22.07 | 13,291 | +0.01(+0.05%) |
May 24, 2024 | 21.91 | 22.06 | 21.91 | 22.06 | 16,344 | +0.11(+0.50%) |
May 23, 2024 | 21.99 | 22.02 | 21.91 | 21.95 | 13,196 | -0.10(-0.45%) |
May 22, 2024 | 21.98 | 22.06 | 21.98 | 22.05 | 3,862 | +0.00(+0.00%) |
May 21, 2024 | 21.98 | 22.07 | 21.98 | 22.05 | 12,537 | +0.06(+0.27%) |
May 20, 2024 | 21.99 | 22.04 | 21.94 | 21.99 | 8,817 | -0.06(-0.27%) |
May 17, 2024 | 21.96 | 22.08 | 21.96 | 22.05 | 4,971 | +0.01(+0.05%) |
May 16, 2024 | 22.03 | 22.04 | 21.94 | 22.04 | 26,549 | +0.01(+0.04%) |
May 15, 2024 | 22.03 | 22.05 | 22.00 | 22.03 | 8,894 | +0.04(+0.18%) |
May 14, 2024 | 21.99 | 21.99 | 21.90 | 21.99 | 4,270 | +0.03(+0.14%) |
May 13, 2024 | 21.92 | 21.97 | 21.90 | 21.96 | 7,750 | +0.02(+0.09%) |
May 10, 2024 | 21.94 | 21.94 | 21.87 | 21.94 | 9,298 | -0.01(-0.05%) |
May 09, 2024 | 21.92 | 21.95 | 21.87 | 21.95 | 7,204 | -0.01(-0.05%) |
May 08, 2024 | 21.95 | 22.00 | 21.87 | 21.96 | 13,422 | -0.10(-0.45%) |
May 07, 2024 | 22.10 | 22.10 | 21.89 | 22.06 | 6,034 | -0.01(-0.05%) |
May 06, 2024 | 22.05 | 22.07 | 21.88 | 22.07 | 7,918 | +0.06(+0.27%) |
May 03, 2024 | 22.01 | 22.06 | 21.94 | 22.01 | 8,744 | +0.05(+0.23%) |
May 02, 2024 | 21.90 | 21.96 | 21.87 | 21.96 | 9,681 | +0.03(+0.14%) |