Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 21.74 | 21.87 | 21.74 | 21.87 | 14,439 | +0.03(+0.14%) |
Jul 15, 2024 | 21.87 | 21.97 | 21.83 | 21.84 | 25,784 | -0.16(-0.73%) |
Jul 12, 2024 | 21.97 | 22.10 | 21.97 | 22.00 | 9,814 | -0.01(-0.05%) |
Jul 11, 2024 | 21.81 | 22.11 | 21.81 | 22.01 | 31,562 | +0.07(+0.32%) |
Jul 10, 2024 | 21.97 | 22.04 | 21.93 | 21.94 | 15,836 | -0.05(-0.24%) |
Jul 09, 2024 | 22.16 | 22.16 | 21.99 | 21.99 | 21,970 | -0.14(-0.62%) |
Jul 08, 2024 | 22.31 | 22.31 | 22.13 | 22.13 | 13,108 | -0.32(-1.40%) |
Jul 05, 2024 | 22.39 | 22.47 | 22.39 | 22.45 | 27,165 | +0.18(+0.82%) |
Jul 03, 2024 | 22.31 | 22.31 | 22.26 | 22.26 | 5,069 | +0.18(+0.83%) |
Jul 02, 2024 | 22.11 | 22.11 | 22.04 | 22.08 | 20,251 | +0.01(+0.05%) |
Jul 01, 2024 | 22.04 | 22.09 | 22.02 | 22.07 | 6,303 | +0.14(+0.64%) |
Jun 28, 2024 | 22.08 | 22.08 | 21.91 | 21.93 | 8,520 | -0.05(-0.25%) |
Jun 27, 2024 | 22.05 | 22.06 | 21.95 | 21.98 | 4,854 | +0.11(+0.53%) |
Jun 26, 2024 | 21.88 | 21.97 | 21.84 | 21.87 | 607,405 | -0.06(-0.27%) |
Jun 25, 2024 | 22.02 | 22.02 | 21.90 | 21.93 | 24,503 | -0.23(-1.06%) |
Jun 24, 2024 | 22.00 | 22.18 | 22.00 | 22.16 | 8,227 | +0.18(+0.82%) |
Jun 21, 2024 | 22.10 | 22.10 | 21.97 | 21.98 | 7,555 | -0.24(-1.06%) |
Jun 20, 2024 | 22.28 | 22.30 | 22.19 | 22.22 | 9,656 | +0.07(+0.32%) |
Jun 18, 2024 | 22.03 | 22.17 | 22.00 | 22.15 | 31,772 | +0.14(+0.65%) |
Jun 17, 2024 | 21.91 | 22.02 | 21.91 | 22.01 | 20,052 | -0.04(-0.18%) |
Jun 14, 2024 | 22.11 | 22.11 | 22.03 | 22.05 | 57,351 | -0.00(-0.01%) |
Jun 13, 2024 | 22.17 | 22.17 | 22.05 | 22.05 | 12,381 | -0.05(-0.24%) |
Jun 12, 2024 | 22.16 | 22.21 | 22.10 | 22.10 | 16,233 | +0.06(+0.26%) |
Jun 11, 2024 | 22.01 | 22.08 | 22.01 | 22.05 | 18,134 | -0.01(-0.07%) |
Jun 10, 2024 | 22.02 | 22.11 | 22.00 | 22.06 | 6,458 | +0.19(+0.87%) |
Jun 07, 2024 | 21.88 | 21.93 | 21.87 | 21.87 | 9,921 | -0.39(-1.74%) |
Jun 06, 2024 | 22.14 | 22.29 | 22.14 | 22.26 | 18,055 | +0.27(+1.24%) |
Jun 05, 2024 | 21.90 | 22.01 | 21.90 | 21.98 | 15,982 | +0.11(+0.53%) |
Jun 04, 2024 | 21.95 | 21.96 | 21.86 | 21.87 | 14,125 | -0.25(-1.13%) |
Jun 03, 2024 | 22.34 | 22.34 | 22.12 | 22.12 | 5,431 | -0.22(-0.99%) |
May 31, 2024 | 22.56 | 22.57 | 22.30 | 22.34 | 29,518 | -0.19(-0.82%) |
May 30, 2024 | 22.69 | 22.72 | 22.52 | 22.53 | 24,998 | -0.31(-1.34%) |
May 29, 2024 | 22.93 | 22.95 | 22.83 | 22.83 | 7,259 | -0.24(-1.03%) |
May 28, 2024 | 22.94 | 23.08 | 22.94 | 23.07 | 14,094 | +0.39(+1.74%) |
May 24, 2024 | 22.66 | 22.72 | 22.65 | 22.68 | 5,280 | +0.12(+0.53%) |
May 23, 2024 | 22.66 | 22.66 | 22.54 | 22.55 | 5,726 | -0.16(-0.73%) |
May 22, 2024 | 22.86 | 22.87 | 22.72 | 22.72 | 13,623 | -0.33(-1.43%) |
May 21, 2024 | 23.15 | 23.15 | 23.00 | 23.05 | 15,026 | -0.00(-0.02%) |
May 20, 2024 | 22.89 | 23.07 | 22.89 | 23.05 | 25,872 | +0.18(+0.80%) |
May 17, 2024 | 22.72 | 22.87 | 22.71 | 22.87 | 3,503 | +0.38(+1.69%) |
May 16, 2024 | 22.39 | 22.54 | 22.39 | 22.49 | 13,618 | +0.06(+0.28%) |
May 15, 2024 | 22.29 | 22.45 | 22.29 | 22.43 | 21,332 | +0.18(+0.83%) |
May 14, 2024 | 22.29 | 22.29 | 22.19 | 22.25 | 4,927 | -0.02(-0.11%) |
May 13, 2024 | 22.24 | 22.34 | 22.23 | 22.27 | 57,005 | +0.05(+0.25%) |
May 10, 2024 | 22.30 | 22.30 | 22.20 | 22.21 | 792,806 | +0.00(+0.02%) |
May 09, 2024 | 22.19 | 22.21 | 22.15 | 22.21 | 7,201 | +0.07(+0.30%) |
May 08, 2024 | 22.05 | 22.18 | 22.05 | 22.14 | 28,776 | -0.10(-0.44%) |
May 07, 2024 | 22.22 | 22.29 | 22.22 | 22.24 | 8,631 | +0.01(+0.03%) |
May 06, 2024 | 22.21 | 22.28 | 22.21 | 22.23 | 13,039 | +0.25(+1.15%) |
May 03, 2024 | 22.00 | 22.05 | 21.96 | 21.98 | 27,258 | +0.07(+0.32%) |
May 02, 2024 | 21.94 | 21.98 | 21.89 | 21.91 | 17,810 | -0.01(-0.05%) |