Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 22.44 | 22.44 | 22.41 | 22.43 | 8,162 | +0.00(+0.00%) |
Jul 29, 2024 | 22.46 | 22.46 | 22.40 | 22.43 | 6,627 | -0.16(-0.69%) |
Jul 26, 2024 | 22.58 | 22.60 | 22.55 | 22.59 | 23,080 | +0.05(+0.22%) |
Jul 25, 2024 | 22.56 | 22.57 | 22.51 | 22.54 | 2,437 | +0.02(+0.09%) |
Jul 24, 2024 | 22.57 | 22.64 | 22.50 | 22.52 | 159,534 | -0.07(-0.31%) |
Jul 23, 2024 | 22.61 | 22.63 | 22.59 | 22.59 | 3,767 | -0.06(-0.26%) |
Jul 22, 2024 | 22.67 | 22.67 | 22.64 | 22.65 | 3,817 | +0.04(+0.17%) |
Jul 19, 2024 | 22.59 | 22.61 | 22.59 | 22.61 | 445 | -0.01(-0.04%) |
Jul 18, 2024 | 22.60 | 22.66 | 22.60 | 22.62 | 3,231 | -0.04(-0.16%) |
Jul 17, 2024 | 22.64 | 22.66 | 22.62 | 22.65 | 3,239 | +0.02(+0.08%) |
Jul 16, 2024 | 22.60 | 22.64 | 22.60 | 22.64 | 3,737 | -0.00(-0.02%) |
Jul 15, 2024 | 22.63 | 22.67 | 22.60 | 22.64 | 22,052 | +0.00(+0.00%) |
Jul 12, 2024 | 22.59 | 22.67 | 22.59 | 22.64 | 3,186 | +0.03(+0.11%) |
Jul 11, 2024 | 22.57 | 22.63 | 22.57 | 22.61 | 4,396 | +0.12(+0.56%) |
Jul 10, 2024 | 22.42 | 22.51 | 22.42 | 22.49 | 5,699 | +0.01(+0.07%) |
Jul 09, 2024 | 22.49 | 22.49 | 22.46 | 22.48 | 1,692 | -0.03(-0.16%) |
Jul 08, 2024 | 22.50 | 22.51 | 22.49 | 22.51 | 3,541 | +0.02(+0.07%) |
Jul 05, 2024 | 22.43 | 22.50 | 22.43 | 22.50 | 1,443 | +0.05(+0.22%) |
Jul 03, 2024 | 22.43 | 22.45 | 22.41 | 22.44 | 2,582 | +0.05(+0.22%) |
Jul 02, 2024 | 22.37 | 22.40 | 22.34 | 22.40 | 6,735 | +0.07(+0.30%) |
Jul 01, 2024 | 22.32 | 22.39 | 22.31 | 22.33 | 11,820 | -0.02(-0.11%) |
Jun 28, 2024 | 22.40 | 22.40 | 22.33 | 22.35 | 3,986 | -0.05(-0.22%) |
Jun 27, 2024 | 22.41 | 22.41 | 22.36 | 22.40 | 3,146 | +0.02(+0.09%) |
Jun 26, 2024 | 22.34 | 22.39 | 22.32 | 22.38 | 4,502 | +0.03(+0.12%) |
Jun 25, 2024 | 22.36 | 22.36 | 22.33 | 22.35 | 1,291 | +0.01(+0.07%) |
Jun 24, 2024 | 22.26 | 22.36 | 22.26 | 22.34 | 6,364 | +0.06(+0.27%) |
Jun 21, 2024 | 22.25 | 22.30 | 22.25 | 22.28 | 2,297 | +0.02(+0.09%) |
Jun 20, 2024 | 22.29 | 22.29 | 22.24 | 22.26 | 12,683 | -0.16(-0.71%) |
Jun 18, 2024 | 22.28 | 22.43 | 22.28 | 22.42 | 7,179 | +0.15(+0.67%) |
Jun 17, 2024 | 22.27 | 22.29 | 22.22 | 22.27 | 7,721 | +0.05(+0.25%) |
Jun 14, 2024 | 22.31 | 22.31 | 22.21 | 22.21 | 9,659 | -0.11(-0.49%) |
Jun 13, 2024 | 22.33 | 22.33 | 22.31 | 22.32 | 3,016 | +0.02(+0.07%) |
Jun 12, 2024 | 22.26 | 22.36 | 22.26 | 22.31 | 3,725 | +0.10(+0.45%) |
Jun 11, 2024 | 22.22 | 22.25 | 22.21 | 22.21 | 10,428 | -0.05(-0.25%) |
Jun 10, 2024 | 22.25 | 22.27 | 22.24 | 22.26 | 13,776 | -0.01(-0.05%) |
Jun 07, 2024 | 22.28 | 22.29 | 22.27 | 22.27 | 704 | -0.05(-0.22%) |
Jun 06, 2024 | 22.32 | 22.34 | 22.30 | 22.32 | 2,370 | +0.01(+0.07%) |
Jun 05, 2024 | 22.31 | 22.33 | 22.29 | 22.31 | 2,797 | -0.00(-0.02%) |
Jun 04, 2024 | 22.34 | 22.34 | 22.31 | 22.31 | 6,191 | -0.00(-0.02%) |
Jun 03, 2024 | 22.30 | 22.36 | 22.24 | 22.32 | 9,828 | +0.09(+0.39%) |
May 31, 2024 | 22.14 | 22.23 | 22.12 | 22.23 | 7,441 | +0.12(+0.55%) |
May 30, 2024 | 22.13 | 22.14 | 22.11 | 22.11 | 3,150 | -0.05(-0.22%) |
May 29, 2024 | 22.10 | 22.16 | 22.09 | 22.16 | 2,919 | -0.02(-0.08%) |
May 28, 2024 | 22.21 | 22.23 | 22.16 | 22.18 | 4,212 | +0.07(+0.31%) |
May 24, 2024 | 22.15 | 22.15 | 22.03 | 22.11 | 48,388 | +0.09(+0.41%) |
May 23, 2024 | 22.07 | 22.07 | 21.98 | 22.02 | 28,794 | -0.14(-0.63%) |
May 22, 2024 | 22.18 | 22.27 | 22.16 | 22.16 | 23,817 | -0.06(-0.26%) |
May 21, 2024 | 22.21 | 22.23 | 22.20 | 22.21 | 10,772 | -0.02(-0.08%) |
May 20, 2024 | 22.20 | 22.24 | 22.19 | 22.23 | 12,098 | -0.00(-0.00%) |
May 17, 2024 | 22.21 | 22.34 | 22.18 | 22.23 | 57,139 | +0.03(+0.16%) |
May 16, 2024 | 22.22 | 22.26 | 22.18 | 22.20 | 23,361 | +0.01(+0.04%) |
May 15, 2024 | 22.14 | 22.21 | 22.14 | 22.19 | 10,352 | +0.12(+0.54%) |
May 14, 2024 | 22.08 | 22.09 | 22.05 | 22.07 | 3,604 | -0.05(-0.22%) |
May 13, 2024 | 22.08 | 22.13 | 22.04 | 22.12 | 5,913 | +0.09(+0.40%) |
May 10, 2024 | 21.99 | 22.03 | 21.98 | 22.03 | 2,745 | -0.00(-0.00%) |
May 09, 2024 | 21.99 | 22.05 | 21.93 | 22.03 | 12,329 | +0.06(+0.27%) |
May 08, 2024 | 21.98 | 21.98 | 21.91 | 21.97 | 1,074 | -0.07(-0.31%) |
May 07, 2024 | 22.09 | 22.09 | 22.00 | 22.04 | 10,509 | -0.03(-0.12%) |
May 06, 2024 | 21.97 | 22.06 | 21.97 | 22.06 | 7,076 | +0.07(+0.30%) |
May 03, 2024 | 21.86 | 22.02 | 21.86 | 22.00 | 14,306 | +0.10(+0.45%) |
May 02, 2024 | 21.73 | 21.92 | 21.73 | 21.90 | 15,055 | +0.12(+0.53%) |