Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 22.83 | 22.86 | 22.78 | 22.85 | 31,037 | +0.06(+0.26%) |
Jul 29, 2024 | 22.79 | 22.81 | 22.77 | 22.79 | 15,499 | +0.03(+0.13%) |
Jul 26, 2024 | 22.75 | 22.77 | 22.73 | 22.76 | 20,813 | +0.10(+0.46%) |
Jul 25, 2024 | 22.71 | 22.72 | 22.64 | 22.66 | 30,182 | +0.06(+0.24%) |
Jul 24, 2024 | 22.68 | 22.72 | 22.60 | 22.60 | 26,561 | -0.04(-0.18%) |
Jul 23, 2024 | 22.66 | 22.69 | 22.64 | 22.64 | 32,310 | +0.00(+0.02%) |
Jul 22, 2024 | 22.68 | 22.68 | 22.60 | 22.64 | 23,659 | -0.02(-0.09%) |
Jul 19, 2024 | 22.65 | 22.67 | 22.65 | 22.66 | 15,730 | -0.06(-0.27%) |
Jul 18, 2024 | 22.74 | 22.77 | 22.71 | 22.72 | 28,948 | -0.07(-0.33%) |
Jul 17, 2024 | 22.74 | 22.80 | 22.72 | 22.79 | 18,039 | +0.04(+0.18%) |
Jul 16, 2024 | 22.70 | 22.77 | 22.68 | 22.75 | 46,610 | +0.07(+0.33%) |
Jul 15, 2024 | 22.69 | 22.71 | 22.66 | 22.68 | 52,520 | -0.06(-0.29%) |
Jul 12, 2024 | 22.71 | 22.74 | 22.69 | 22.74 | 29,112 | +0.05(+0.22%) |
Jul 11, 2024 | 22.71 | 22.74 | 22.69 | 22.69 | 27,484 | +0.14(+0.62%) |
Jul 10, 2024 | 22.53 | 22.57 | 22.52 | 22.55 | 34,619 | +0.03(+0.11%) |
Jul 09, 2024 | 22.53 | 22.54 | 22.48 | 22.52 | 22,263 | -0.04(-0.16%) |
Jul 08, 2024 | 22.55 | 22.57 | 22.52 | 22.56 | 26,682 | +0.01(+0.04%) |
Jul 05, 2024 | 22.51 | 22.56 | 22.48 | 22.55 | 15,685 | +0.13(+0.60%) |
Jul 03, 2024 | 22.33 | 22.43 | 22.32 | 22.42 | 9,684 | +0.13(+0.59%) |
Jul 02, 2024 | 22.30 | 22.31 | 22.25 | 22.29 | 25,632 | +0.08(+0.36%) |
Jul 01, 2024 | 22.24 | 22.27 | 22.17 | 22.20 | 26,101 | -0.24(-1.05%) |
Jun 28, 2024 | 22.60 | 22.60 | 22.44 | 22.44 | 16,999 | -0.09(-0.42%) |
Jun 27, 2024 | 22.52 | 22.56 | 22.52 | 22.54 | 13,755 | +0.05(+0.22%) |
Jun 26, 2024 | 22.51 | 22.52 | 22.48 | 22.48 | 17,355 | -0.14(-0.62%) |
Jun 25, 2024 | 22.59 | 22.63 | 22.58 | 22.62 | 15,959 | +0.02(+0.11%) |
Jun 24, 2024 | 22.58 | 22.61 | 22.56 | 22.60 | 14,042 | +0.01(+0.04%) |
Jun 21, 2024 | 22.64 | 22.64 | 22.55 | 22.59 | 10,087 | +0.01(+0.04%) |
Jun 20, 2024 | 22.54 | 22.60 | 22.53 | 22.58 | 40,753 | -0.05(-0.22%) |
Jun 18, 2024 | 22.60 | 22.66 | 22.59 | 22.63 | 30,882 | +0.10(+0.44%) |
Jun 17, 2024 | 22.55 | 22.56 | 22.51 | 22.53 | 17,014 | -0.11(-0.49%) |
Jun 14, 2024 | 22.63 | 22.65 | 22.62 | 22.64 | 27,468 | +0.05(+0.22%) |
Jun 13, 2024 | 22.56 | 22.63 | 22.54 | 22.59 | 7,440 | +0.15(+0.67%) |
Jun 12, 2024 | 22.53 | 22.58 | 22.44 | 22.44 | 40,817 | +0.12(+0.54%) |
Jun 11, 2024 | 22.24 | 22.33 | 22.23 | 22.32 | 49,599 | +0.10(+0.45%) |
Jun 10, 2024 | 22.21 | 22.24 | 22.20 | 22.22 | 19,278 | -0.04(-0.18%) |
Jun 07, 2024 | 22.31 | 22.31 | 22.26 | 22.26 | 7,567 | -0.22(-0.98%) |
Jun 06, 2024 | 22.47 | 22.51 | 22.47 | 22.48 | 26,075 | -0.02(-0.09%) |
Jun 05, 2024 | 22.46 | 22.50 | 22.40 | 22.50 | 52,028 | +0.09(+0.38%) |
Jun 04, 2024 | 22.36 | 22.43 | 22.36 | 22.41 | 39,965 | +0.12(+0.54%) |
Jun 03, 2024 | 22.20 | 22.30 | 22.19 | 22.30 | 53,585 | +0.13(+0.59%) |
May 31, 2024 | 22.13 | 22.16 | 22.12 | 22.16 | 65,825 | +0.11(+0.52%) |
May 30, 2024 | 22.02 | 22.06 | 22.01 | 22.05 | 20,103 | +0.09(+0.43%) |
May 29, 2024 | 22.00 | 22.00 | 21.91 | 21.96 | 45,853 | -0.10(-0.45%) |
May 28, 2024 | 22.18 | 22.18 | 22.05 | 22.06 | 69,654 | -0.11(-0.52%) |
May 24, 2024 | 22.14 | 22.18 | 22.13 | 22.17 | 22,450 | +0.02(+0.09%) |
May 23, 2024 | 22.23 | 22.23 | 22.12 | 22.15 | 31,923 | -0.07(-0.34%) |
May 22, 2024 | 22.20 | 22.25 | 22.20 | 22.22 | 47,352 | -0.03(-0.13%) |
May 21, 2024 | 22.26 | 22.26 | 22.24 | 22.25 | 66,434 | +0.05(+0.22%) |
May 20, 2024 | 22.21 | 22.22 | 22.19 | 22.20 | 49,434 | -0.03(-0.13%) |
May 17, 2024 | 22.27 | 22.27 | 22.22 | 22.23 | 18,703 | -0.06(-0.27%) |
May 16, 2024 | 22.34 | 22.34 | 22.28 | 22.29 | 39,495 | -0.03(-0.16%) |
May 15, 2024 | 22.29 | 22.35 | 22.28 | 22.33 | 37,120 | +0.16(+0.72%) |
May 14, 2024 | 22.16 | 22.18 | 22.14 | 22.17 | 31,195 | +0.06(+0.27%) |
May 13, 2024 | 22.14 | 22.14 | 22.11 | 22.11 | 19,591 | +0.03(+0.16%) |
May 10, 2024 | 22.11 | 22.12 | 22.07 | 22.08 | 80,897 | -0.08(-0.38%) |
May 09, 2024 | 22.10 | 22.17 | 22.09 | 22.16 | 29,319 | +0.06(+0.27%) |
May 08, 2024 | 22.12 | 22.12 | 22.09 | 22.10 | 40,459 | -0.05(-0.23%) |
May 07, 2024 | 22.18 | 22.20 | 22.14 | 22.15 | 35,353 | +0.05(+0.23%) |
May 06, 2024 | 22.10 | 22.12 | 22.08 | 22.10 | 22,888 | +0.02(+0.09%) |
May 03, 2024 | 22.11 | 22.11 | 22.03 | 22.08 | 31,904 | +0.12(+0.57%) |
May 02, 2024 | 21.85 | 21.96 | 21.85 | 21.96 | 55,611 | +0.10(+0.46%) |