Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 116 | -0.01(-0.05%) |
Jul 18, 2024 | 23.05 | 23.09 | 23.05 | 23.07 | 3,909 | -0.02(-0.08%) |
Jul 17, 2024 | 23.03 | 23.09 | 23.01 | 23.09 | 5,987 | +0.04(+0.15%) |
Jul 16, 2024 | 23.04 | 23.06 | 23.02 | 23.05 | 8,442 | -0.01(-0.04%) |
Jul 15, 2024 | 23.02 | 23.06 | 23.02 | 23.06 | 7,949 | +0.04(+0.15%) |
Jul 12, 2024 | 23.00 | 23.02 | 22.99 | 23.02 | 4,759 | +0.04(+0.17%) |
Jul 11, 2024 | 22.97 | 22.99 | 22.97 | 22.99 | 16,528 | +0.04(+0.17%) |
Jul 10, 2024 | 22.96 | 22.96 | 22.94 | 22.95 | 4,972 | -0.01(-0.02%) |
Jul 09, 2024 | 22.95 | 22.95 | 22.93 | 22.95 | 7,042 | -0.01(-0.04%) |
Jul 08, 2024 | 22.95 | 22.96 | 22.94 | 22.96 | 13,282 | +0.03(+0.13%) |
Jul 05, 2024 | 22.92 | 22.93 | 22.91 | 22.93 | 1,717 | +0.03(+0.15%) |
Jul 03, 2024 | 22.87 | 22.91 | 22.87 | 22.90 | 3,131 | +0.08(+0.33%) |
Jul 02, 2024 | 22.83 | 22.86 | 22.81 | 22.82 | 11,252 | -0.02(-0.08%) |
Jul 01, 2024 | 22.89 | 22.89 | 22.80 | 22.84 | 15,593 | -0.09(-0.37%) |
Jun 28, 2024 | 22.92 | 22.93 | 22.92 | 22.93 | 4,609 | +0.00(+0.02%) |
Jun 27, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 2 | +0.01(+0.04%) |
Jun 26, 2024 | 22.89 | 22.92 | 22.89 | 22.91 | 6,884 | -0.02(-0.11%) |
Jun 25, 2024 | 22.93 | 22.94 | 22.91 | 22.93 | 8,947 | -0.03(-0.11%) |
Jun 24, 2024 | 22.97 | 22.97 | 22.91 | 22.96 | 7,452 | +0.04(+0.17%) |
Jun 21, 2024 | 22.91 | 22.93 | 22.91 | 22.92 | 894 | -0.01(-0.04%) |
Jun 20, 2024 | 22.92 | 22.94 | 22.92 | 22.93 | 986 | -0.00(-0.02%) |
Jun 18, 2024 | 22.90 | 22.93 | 22.90 | 22.93 | 338 | +0.02(+0.11%) |
Jun 17, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 426 | -0.02(-0.09%) |
Jun 14, 2024 | 22.91 | 22.95 | 22.91 | 22.93 | 1,279 | +0.03(+0.13%) |
Jun 13, 2024 | 22.91 | 22.91 | 22.90 | 22.90 | 1,002 | +0.03(+0.11%) |
Jun 12, 2024 | 22.93 | 22.93 | 22.87 | 22.87 | 2,411 | +0.05(+0.24%) |
Jun 11, 2024 | 22.79 | 22.82 | 22.79 | 22.82 | 1,753 | +0.01(+0.04%) |
Jun 10, 2024 | 22.78 | 22.81 | 22.76 | 22.81 | 3,466 | +0.01(+0.04%) |
Jun 07, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 695 | -0.09(-0.40%) |
Jun 06, 2024 | 22.87 | 22.90 | 22.87 | 22.89 | 4,708 | +0.03(+0.14%) |
Jun 05, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 1,292 | -0.04(-0.17%) |
Jun 04, 2024 | 22.82 | 22.90 | 22.82 | 22.90 | 44,069 | +0.09(+0.39%) |
Jun 03, 2024 | 22.81 | 22.82 | 22.80 | 22.81 | 4,121 | +0.07(+0.29%) |
May 31, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 100 | +0.06(+0.25%) |
May 30, 2024 | 22.72 | 22.72 | 22.68 | 22.69 | 5,619 | +0.02(+0.09%) |
May 29, 2024 | 22.66 | 22.68 | 22.66 | 22.67 | 799 | -0.05(-0.22%) |
May 28, 2024 | 22.73 | 22.73 | 22.68 | 22.72 | 13,762 | -0.00(-0.02%) |
May 24, 2024 | 22.69 | 22.72 | 22.69 | 22.72 | 7,027 | +0.00(+0.00%) |
May 23, 2024 | 22.72 | 22.73 | 22.72 | 22.72 | 3,752 | -0.00(-0.02%) |
May 22, 2024 | 22.75 | 22.75 | 22.73 | 22.73 | 1,347 | -0.03(-0.15%) |
May 21, 2024 | 22.78 | 22.78 | 22.76 | 22.76 | 1,506 | +0.01(+0.04%) |
May 20, 2024 | 22.76 | 22.77 | 22.73 | 22.75 | 11,934 | +0.00(+0.02%) |
May 17, 2024 | 22.76 | 22.78 | 22.73 | 22.75 | 1,463 | -0.03(-0.15%) |
May 16, 2024 | 22.88 | 22.88 | 22.77 | 22.78 | 10,745 | -0.01(-0.03%) |
May 15, 2024 | 22.80 | 22.80 | 22.79 | 22.79 | 2,188 | +0.06(+0.28%) |
May 14, 2024 | 22.73 | 22.73 | 22.71 | 22.73 | 1,108 | +0.04(+0.18%) |
May 13, 2024 | 22.70 | 22.70 | 22.68 | 22.69 | 6,395 | -0.00(-0.02%) |
May 10, 2024 | 22.73 | 22.73 | 22.69 | 22.69 | 1,887 | -0.09(-0.42%) |
May 09, 2024 | 22.69 | 22.79 | 22.68 | 22.79 | 24,545 | +0.09(+0.42%) |
May 08, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 993 | -0.01(-0.06%) |
May 07, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 2,200 | -0.01(-0.05%) |
May 06, 2024 | 22.77 | 22.77 | 22.71 | 22.72 | 15,148 | +0.00(+0.02%) |
May 03, 2024 | 22.85 | 22.85 | 22.69 | 22.71 | 2,915 | +0.05(+0.24%) |
May 02, 2024 | 22.60 | 22.70 | 22.60 | 22.66 | 4,684 | +0.02(+0.09%) |