Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 22.05 | 22.07 | 22.05 | 22.06 | 285,440 | +0.06(+0.27%) |
Jul 25, 2024 | 22.01 | 22.04 | 21.99 | 22.00 | 82,226 | +0.00(+0.02%) |
Jul 24, 2024 | 22.03 | 22.05 | 21.99 | 22.00 | 140,081 | +0.01(+0.05%) |
Jul 23, 2024 | 21.97 | 22.01 | 21.97 | 21.98 | 118,584 | +0.02(+0.07%) |
Jul 22, 2024 | 21.99 | 21.99 | 21.95 | 21.97 | 157,096 | -0.01(-0.05%) |
Jul 19, 2024 | 21.98 | 22.00 | 21.97 | 21.98 | 85,655 | -0.02(-0.09%) |
Jul 18, 2024 | 22.02 | 22.04 | 22.00 | 22.00 | 68,914 | -0.04(-0.18%) |
Jul 17, 2024 | 22.01 | 22.05 | 22.00 | 22.04 | 373,361 | +0.01(+0.05%) |
Jul 16, 2024 | 22.01 | 22.03 | 21.99 | 22.03 | 2,133,809 | +0.03(+0.14%) |
Jul 15, 2024 | 22.01 | 22.02 | 21.99 | 22.00 | 93,253 | -0.01(-0.05%) |
Jul 12, 2024 | 21.99 | 22.01 | 21.98 | 22.01 | 72,557 | +0.04(+0.18%) |
Jul 11, 2024 | 21.98 | 21.99 | 21.96 | 21.97 | 187,827 | +0.10(+0.46%) |
Jul 10, 2024 | 21.87 | 21.89 | 21.87 | 21.87 | 149,216 | +0.01(+0.02%) |
Jul 09, 2024 | 21.87 | 21.87 | 21.84 | 21.86 | 84,410 | -0.02(-0.07%) |
Jul 08, 2024 | 21.88 | 21.88 | 21.86 | 21.88 | 87,382 | +0.00(+0.02%) |
Jul 05, 2024 | 21.86 | 21.89 | 21.85 | 21.88 | 43,596 | +0.08(+0.37%) |
Jul 03, 2024 | 21.75 | 21.81 | 21.74 | 21.80 | 60,727 | +0.06(+0.28%) |
Jul 02, 2024 | 21.75 | 21.75 | 21.72 | 21.73 | 80,843 | +0.04(+0.18%) |
Jul 01, 2024 | 21.71 | 21.72 | 21.68 | 21.70 | 136,121 | -0.14(-0.62%) |
Jun 28, 2024 | 21.89 | 21.90 | 21.82 | 21.83 | 66,337 | -0.02(-0.11%) |
Jun 27, 2024 | 21.83 | 21.86 | 21.83 | 21.86 | 53,056 | +0.04(+0.16%) |
Jun 26, 2024 | 21.84 | 21.84 | 21.81 | 21.82 | 75,723 | -0.05(-0.23%) |
Jun 25, 2024 | 21.86 | 21.88 | 21.86 | 21.87 | 64,734 | -0.00(-0.02%) |
Jun 24, 2024 | 21.87 | 21.88 | 21.85 | 21.88 | 66,453 | +0.01(+0.05%) |
Jun 21, 2024 | 21.89 | 21.90 | 21.85 | 21.86 | 63,036 | +0.00(+0.02%) |
Jun 20, 2024 | 21.84 | 21.87 | 21.84 | 21.86 | 107,640 | -0.02(-0.09%) |
Jun 18, 2024 | 21.87 | 21.90 | 21.86 | 21.88 | 147,637 | +0.05(+0.23%) |
Jun 17, 2024 | 21.85 | 21.85 | 21.83 | 21.83 | 88,006 | -0.05(-0.23%) |
Jun 14, 2024 | 21.88 | 21.91 | 21.87 | 21.88 | 97,953 | +0.01(+0.05%) |
Jun 13, 2024 | 21.86 | 21.90 | 21.85 | 21.87 | 58,357 | +0.08(+0.37%) |
Jun 12, 2024 | 21.85 | 21.88 | 21.79 | 21.79 | 107,955 | +0.06(+0.28%) |
Jun 11, 2024 | 21.70 | 21.74 | 21.69 | 21.73 | 86,928 | +0.06(+0.28%) |
Jun 10, 2024 | 21.69 | 21.69 | 21.67 | 21.67 | 55,933 | -0.02(-0.09%) |
Jun 07, 2024 | 21.72 | 21.72 | 21.69 | 21.69 | 93,141 | -0.12(-0.55%) |
Jun 06, 2024 | 21.80 | 21.82 | 21.79 | 21.81 | 119,049 | +0.00(+0.00%) |
Jun 05, 2024 | 21.78 | 21.81 | 21.75 | 21.81 | 80,963 | +0.04(+0.21%) |
Jun 04, 2024 | 21.74 | 21.79 | 21.74 | 21.77 | 116,813 | +0.06(+0.28%) |
Jun 03, 2024 | 21.65 | 21.71 | 21.65 | 21.70 | 162,032 | +0.07(+0.33%) |
May 31, 2024 | 21.62 | 21.64 | 21.62 | 21.63 | 56,339 | +0.06(+0.29%) |
May 30, 2024 | 21.57 | 21.59 | 21.56 | 21.57 | 96,279 | +0.06(+0.26%) |
May 29, 2024 | 21.56 | 21.56 | 21.51 | 21.52 | 80,840 | -0.05(-0.25%) |
May 28, 2024 | 21.64 | 21.64 | 21.56 | 21.57 | 71,076 | -0.03(-0.16%) |
May 24, 2024 | 21.60 | 21.62 | 21.60 | 21.61 | 63,241 | -0.00(-0.02%) |
May 23, 2024 | 21.65 | 21.65 | 21.59 | 21.61 | 36,002 | -0.04(-0.21%) |
May 22, 2024 | 21.65 | 21.66 | 21.64 | 21.65 | 103,770 | -0.03(-0.14%) |
May 21, 2024 | 21.68 | 21.68 | 21.66 | 21.68 | 60,453 | +0.03(+0.16%) |
May 20, 2024 | 21.65 | 21.65 | 21.64 | 21.65 | 74,726 | -0.02(-0.07%) |
May 17, 2024 | 21.67 | 21.69 | 21.65 | 21.66 | 47,901 | -0.02(-0.09%) |
May 16, 2024 | 21.72 | 21.72 | 21.68 | 21.68 | 69,261 | -0.04(-0.21%) |
May 15, 2024 | 21.71 | 21.73 | 21.69 | 21.73 | 78,645 | +0.08(+0.39%) |
May 14, 2024 | 21.62 | 21.64 | 21.62 | 21.64 | 74,361 | +0.04(+0.21%) |
May 13, 2024 | 21.62 | 21.62 | 21.60 | 21.60 | 70,447 | +0.02(+0.09%) |
May 10, 2024 | 21.60 | 21.60 | 21.58 | 21.58 | 65,166 | -0.04(-0.18%) |
May 09, 2024 | 21.60 | 21.64 | 21.60 | 21.62 | 69,085 | +0.02(+0.12%) |
May 08, 2024 | 21.60 | 21.60 | 21.58 | 21.60 | 107,750 | -0.01(-0.02%) |
May 07, 2024 | 21.62 | 21.64 | 21.60 | 21.60 | 139,348 | +0.01(+0.05%) |
May 06, 2024 | 21.60 | 21.61 | 21.58 | 21.59 | 71,173 | +0.02(+0.07%) |
May 03, 2024 | 21.62 | 21.62 | 21.57 | 21.58 | 92,794 | +0.06(+0.26%) |
May 02, 2024 | 21.47 | 21.53 | 21.45 | 21.52 | 152,349 | +0.08(+0.37%) |