Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.76 | 22.77 | 22.74 | 22.75 | 2,498,050 | -0.04(-0.18%) |
Jul 18, 2024 | 22.82 | 22.85 | 22.79 | 22.79 | 3,965,136 | -0.06(-0.26%) |
Jul 17, 2024 | 22.82 | 22.86 | 22.80 | 22.85 | 5,301,861 | +0.01(+0.02%) |
Jul 16, 2024 | 22.80 | 22.85 | 22.77 | 22.84 | 5,873,487 | +0.08(+0.37%) |
Jul 15, 2024 | 22.76 | 22.79 | 22.74 | 22.76 | 4,217,643 | -0.05(-0.24%) |
Jul 12, 2024 | 22.77 | 22.82 | 22.76 | 22.82 | 2,970,633 | +0.05(+0.20%) |
Jul 11, 2024 | 22.78 | 22.81 | 22.76 | 22.77 | 5,189,073 | +0.12(+0.53%) |
Jul 10, 2024 | 22.66 | 22.67 | 22.63 | 22.65 | 4,270,362 | +0.01(+0.04%) |
Jul 09, 2024 | 22.63 | 22.66 | 22.59 | 22.64 | 3,959,115 | -0.01(-0.04%) |
Jul 08, 2024 | 22.65 | 22.67 | 22.62 | 22.65 | 2,789,215 | -0.01(-0.02%) |
Jul 05, 2024 | 22.62 | 22.67 | 22.59 | 22.66 | 3,753,420 | +0.10(+0.42%) |
Jul 03, 2024 | 22.49 | 22.57 | 22.48 | 22.56 | 3,276,087 | +0.12(+0.53%) |
Jul 02, 2024 | 22.45 | 22.47 | 22.41 | 22.44 | 4,778,818 | +0.06(+0.27%) |
Jul 01, 2024 | 22.42 | 22.47 | 22.37 | 22.38 | 5,805,188 | -0.19(-0.84%) |
Jun 28, 2024 | 22.70 | 22.71 | 22.57 | 22.57 | 8,310,797 | -0.10(-0.44%) |
Jun 27, 2024 | 22.66 | 22.69 | 22.66 | 22.67 | 3,537,518 | +0.05(+0.20%) |
Jun 26, 2024 | 22.64 | 22.66 | 22.62 | 22.62 | 8,739,164 | -0.11(-0.48%) |
Jun 25, 2024 | 22.71 | 22.74 | 22.70 | 22.73 | 3,293,321 | +0.02(+0.09%) |
Jun 24, 2024 | 22.70 | 22.72 | 22.68 | 22.71 | 5,465,147 | +0.02(+0.09%) |
Jun 21, 2024 | 22.73 | 22.75 | 22.67 | 22.70 | 4,468,530 | -0.00(-0.02%) |
Jun 20, 2024 | 22.66 | 22.70 | 22.64 | 22.70 | 5,902,759 | -0.05(-0.22%) |
Jun 18, 2024 | 22.70 | 22.75 | 22.68 | 22.75 | 3,685,451 | +0.09(+0.40%) |
Jun 17, 2024 | 22.65 | 22.67 | 22.63 | 22.66 | 4,039,963 | -0.09(-0.37%) |
Jun 14, 2024 | 22.73 | 22.76 | 22.71 | 22.75 | 5,058,352 | +0.05(+0.24%) |
Jun 13, 2024 | 22.66 | 22.72 | 22.63 | 22.69 | 5,293,680 | +0.11(+0.49%) |
Jun 12, 2024 | 22.64 | 22.68 | 22.57 | 22.58 | 6,052,192 | +0.09(+0.40%) |
Jun 11, 2024 | 22.43 | 22.50 | 22.41 | 22.49 | 6,067,539 | +0.08(+0.36%) |
Jun 10, 2024 | 22.42 | 22.42 | 22.39 | 22.41 | 3,787,864 | -0.03(-0.13%) |
Jun 07, 2024 | 22.48 | 22.48 | 22.44 | 22.44 | 4,017,722 | -0.18(-0.82%) |
Jun 06, 2024 | 22.60 | 22.64 | 22.59 | 22.62 | 9,032,263 | +0.00(+0.00%) |
Jun 05, 2024 | 22.59 | 22.63 | 22.53 | 22.62 | 4,608,493 | +0.07(+0.31%) |
Jun 04, 2024 | 22.52 | 22.59 | 22.51 | 22.55 | 3,080,513 | +0.09(+0.40%) |
Jun 03, 2024 | 22.38 | 22.47 | 22.37 | 22.46 | 4,926,655 | +0.11(+0.51%) |
May 31, 2024 | 22.32 | 22.36 | 22.31 | 22.35 | 3,255,077 | +0.08(+0.38%) |
May 30, 2024 | 22.25 | 22.28 | 22.23 | 22.27 | 4,838,660 | +0.08(+0.36%) |
May 29, 2024 | 22.22 | 22.23 | 22.16 | 22.19 | 4,305,040 | -0.08(-0.38%) |
May 28, 2024 | 22.39 | 22.39 | 22.26 | 22.27 | 5,612,580 | -0.10(-0.45%) |
May 24, 2024 | 22.34 | 22.37 | 22.32 | 22.37 | 3,257,943 | +0.02(+0.09%) |
May 23, 2024 | 22.41 | 22.42 | 22.32 | 22.35 | 3,804,640 | -0.05(-0.25%) |
May 22, 2024 | 22.38 | 22.42 | 22.37 | 22.41 | 4,074,139 | -0.01(-0.04%) |
May 21, 2024 | 22.42 | 22.44 | 22.41 | 22.42 | 4,386,070 | +0.03(+0.16%) |
May 20, 2024 | 22.38 | 22.40 | 22.37 | 22.38 | 4,659,021 | -0.02(-0.11%) |
May 17, 2024 | 22.42 | 22.44 | 22.40 | 22.41 | 6,494,053 | -0.04(-0.20%) |
May 16, 2024 | 22.49 | 22.50 | 22.45 | 22.45 | 4,082,866 | -0.02(-0.11%) |
May 15, 2024 | 22.45 | 22.49 | 22.43 | 22.48 | 5,225,290 | +0.12(+0.54%) |
May 14, 2024 | 22.34 | 22.36 | 22.32 | 22.36 | 4,006,632 | +0.05(+0.22%) |
May 13, 2024 | 22.32 | 22.33 | 22.30 | 22.31 | 3,296,330 | +0.02(+0.11%) |
May 10, 2024 | 22.30 | 22.31 | 22.27 | 22.28 | 3,127,944 | -0.05(-0.22%) |
May 09, 2024 | 22.27 | 22.35 | 22.27 | 22.33 | 4,072,764 | +0.04(+0.18%) |
May 08, 2024 | 22.30 | 22.31 | 22.28 | 22.29 | 4,447,320 | -0.03(-0.16%) |
May 07, 2024 | 22.35 | 22.37 | 22.31 | 22.33 | 5,801,662 | +0.04(+0.20%) |
May 06, 2024 | 22.27 | 22.30 | 22.26 | 22.28 | 6,156,083 | +0.01(+0.04%) |
May 03, 2024 | 22.30 | 22.34 | 22.22 | 22.27 | 5,561,065 | +0.10(+0.45%) |
May 02, 2024 | 22.10 | 22.18 | 22.08 | 22.17 | 4,774,661 | +0.07(+0.34%) |