Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 22.52 | 22.70 | 22.52 | 22.63 | 18,298 | +0.05(+0.22%) |
Jul 25, 2024 | 22.55 | 22.64 | 22.55 | 22.58 | 8,945 | +0.05(+0.24%) |
Jul 24, 2024 | 22.53 | 22.67 | 22.52 | 22.52 | 13,804 | -0.12(-0.51%) |
Jul 23, 2024 | 22.61 | 22.69 | 22.61 | 22.64 | 3,557 | +0.05(+0.22%) |
Jul 22, 2024 | 23.00 | 23.00 | 22.59 | 22.59 | 9,073 | +0.06(+0.29%) |
Jul 19, 2024 | 22.55 | 22.58 | 22.51 | 22.53 | 18,521 | -0.10(-0.46%) |
Jul 18, 2024 | 22.67 | 22.69 | 22.61 | 22.63 | 20,522 | -0.11(-0.48%) |
Jul 17, 2024 | 22.67 | 22.75 | 22.66 | 22.74 | 793,231 | -0.04(-0.17%) |
Jul 16, 2024 | 22.74 | 22.80 | 22.71 | 22.78 | 18,210 | +0.09(+0.39%) |
Jul 15, 2024 | 22.73 | 22.77 | 22.64 | 22.69 | 4,121 | -0.07(-0.33%) |
Jul 12, 2024 | 22.73 | 22.82 | 22.72 | 22.76 | 11,102 | -0.01(-0.02%) |
Jul 11, 2024 | 22.89 | 22.89 | 22.70 | 22.77 | 21,668 | +0.18(+0.77%) |
Jul 10, 2024 | 22.62 | 22.62 | 22.52 | 22.59 | 5,700 | +0.09(+0.42%) |
Jul 09, 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 8,385 | -0.11(-0.48%) |
Jul 08, 2024 | 22.61 | 22.61 | 22.54 | 22.61 | 5,203 | +0.02(+0.07%) |
Jul 05, 2024 | 22.55 | 22.59 | 22.54 | 22.59 | 3,247 | +0.17(+0.78%) |
Jul 03, 2024 | 22.42 | 22.61 | 22.40 | 22.42 | 27,891 | +0.05(+0.22%) |
Jul 02, 2024 | 22.33 | 22.37 | 22.29 | 22.37 | 17,483 | +0.07(+0.32%) |
Jul 01, 2024 | 22.38 | 22.38 | 22.29 | 22.30 | 7,274 | -0.12(-0.52%) |
Jun 28, 2024 | 22.57 | 22.58 | 22.38 | 22.41 | 5,610 | -0.14(-0.60%) |
Jun 27, 2024 | 22.57 | 22.57 | 22.52 | 22.55 | 4,941 | +0.07(+0.29%) |
Jun 26, 2024 | 22.60 | 22.60 | 22.44 | 22.48 | 41,081 | -0.12(-0.52%) |
Jun 25, 2024 | 22.60 | 22.63 | 22.56 | 22.60 | 4,211 | -0.00(-0.01%) |
Jun 24, 2024 | 22.60 | 22.79 | 22.58 | 22.60 | 22,428 | +0.03(+0.12%) |
Jun 21, 2024 | 22.55 | 22.60 | 22.52 | 22.58 | 23,888 | +0.03(+0.14%) |
Jun 20, 2024 | 22.56 | 22.57 | 22.50 | 22.55 | 10,707 | -0.10(-0.44%) |
Jun 18, 2024 | 22.61 | 22.68 | 22.55 | 22.65 | 11,467 | +0.15(+0.65%) |
Jun 17, 2024 | 22.47 | 22.55 | 22.41 | 22.50 | 14,793 | -0.04(-0.18%) |
Jun 14, 2024 | 22.56 | 22.60 | 22.54 | 22.54 | 9,214 | -0.05(-0.20%) |
Jun 13, 2024 | 22.63 | 22.63 | 22.55 | 22.59 | 8,221 | +0.06(+0.27%) |
Jun 12, 2024 | 22.72 | 22.72 | 22.52 | 22.52 | 13,253 | +0.03(+0.15%) |
Jun 11, 2024 | 22.50 | 22.50 | 22.32 | 22.49 | 21,748 | +0.13(+0.57%) |
Jun 10, 2024 | 22.30 | 22.40 | 22.30 | 22.36 | 5,284 | -0.09(-0.38%) |
Jun 07, 2024 | 22.39 | 22.45 | 22.37 | 22.45 | 6,467 | -0.07(-0.32%) |
Jun 06, 2024 | 22.52 | 22.56 | 22.48 | 22.52 | 12,500 | +0.00(+0.00%) |
Jun 05, 2024 | 22.52 | 22.60 | 22.49 | 22.52 | 18,193 | -0.00(-0.01%) |
Jun 04, 2024 | 22.45 | 22.54 | 22.42 | 22.52 | 10,814 | +0.03(+0.14%) |
Jun 03, 2024 | 22.32 | 22.49 | 22.29 | 22.49 | 5,853 | +0.08(+0.34%) |
May 31, 2024 | 22.40 | 22.42 | 22.35 | 22.41 | 7,440 | +0.15(+0.67%) |
May 30, 2024 | 22.28 | 22.34 | 22.23 | 22.26 | 14,512 | +0.11(+0.51%) |
May 29, 2024 | 22.20 | 22.20 | 22.14 | 22.15 | 2,289 | -0.08(-0.34%) |
May 28, 2024 | 22.37 | 22.38 | 22.22 | 22.23 | 4,965 | -0.13(-0.57%) |
May 24, 2024 | 22.34 | 22.38 | 22.32 | 22.36 | 3,261 | +0.07(+0.31%) |
May 23, 2024 | 22.39 | 22.63 | 22.25 | 22.29 | 10,784 | -0.16(-0.70%) |
May 22, 2024 | 22.40 | 22.49 | 22.40 | 22.44 | 2,900 | -0.07(-0.32%) |
May 21, 2024 | 22.47 | 22.56 | 22.47 | 22.52 | 17,489 | +0.07(+0.30%) |
May 20, 2024 | 22.39 | 22.50 | 22.39 | 22.45 | 4,107 | +0.01(+0.04%) |
May 17, 2024 | 22.42 | 22.48 | 22.35 | 22.44 | 10,948 | -0.10(-0.43%) |
May 16, 2024 | 22.56 | 22.64 | 22.53 | 22.54 | 7,084 | -0.03(-0.12%) |
May 15, 2024 | 22.43 | 22.63 | 22.43 | 22.56 | 13,616 | +0.19(+0.85%) |
May 14, 2024 | 22.36 | 22.43 | 22.31 | 22.37 | 67,773 | +0.05(+0.22%) |
May 13, 2024 | 22.40 | 22.40 | 22.30 | 22.32 | 8,771 | +0.01(+0.04%) |
May 10, 2024 | 22.33 | 22.35 | 22.26 | 22.31 | 10,209 | +0.00(+0.00%) |
May 09, 2024 | 22.27 | 22.40 | 22.27 | 22.31 | 4,380 | +0.02(+0.11%) |
May 08, 2024 | 22.29 | 22.32 | 22.25 | 22.29 | 10,680 | -0.07(-0.30%) |
May 07, 2024 | 22.36 | 22.41 | 22.35 | 22.36 | 10,559 | +0.01(+0.06%) |
May 06, 2024 | 22.31 | 22.39 | 22.30 | 22.34 | 5,834 | -0.05(-0.22%) |
May 03, 2024 | 22.27 | 22.39 | 22.24 | 22.39 | 7,904 | +0.26(+1.20%) |
May 02, 2024 | 21.99 | 22.16 | 21.99 | 22.13 | 6,941 | +0.18(+0.83%) |