Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 22.22 | 22.24 | 22.13 | 22.16 | 390,134 | -0.09(-0.40%) |
Jul 11, 2024 | 21.92 | 22.25 | 21.92 | 22.25 | 400,180 | +0.11(+0.50%) |
Jul 10, 2024 | 22.04 | 22.19 | 21.98 | 22.14 | 417,649 | +0.02(+0.09%) |
Jul 09, 2024 | 22.23 | 22.31 | 22.07 | 22.12 | 362,953 | -0.13(-0.58%) |
Jul 08, 2024 | 22.40 | 22.43 | 22.25 | 22.25 | 530,011 | -0.32(-1.42%) |
Jul 05, 2024 | 22.64 | 22.73 | 22.53 | 22.57 | 367,472 | +0.04(+0.18%) |
Jul 03, 2024 | 22.45 | 22.57 | 22.43 | 22.53 | 466,962 | +0.06(+0.27%) |
Jul 02, 2024 | 22.55 | 22.57 | 22.40 | 22.47 | 382,538 | +0.04(+0.18%) |
Jul 01, 2024 | 22.25 | 22.46 | 22.17 | 22.43 | 1,004,515 | +0.28(+1.26%) |
Jun 28, 2024 | 22.34 | 22.35 | 22.14 | 22.15 | 583,071 | -0.15(-0.67%) |
Jun 27, 2024 | 22.31 | 22.34 | 22.18 | 22.30 | 352,856 | +0.20(+0.90%) |
Jun 26, 2024 | 22.08 | 22.26 | 22.06 | 22.10 | 276,354 | +0.01(+0.05%) |
Jun 25, 2024 | 22.26 | 22.29 | 22.09 | 22.09 | 340,097 | -0.26(-1.16%) |
Jun 24, 2024 | 22.11 | 22.35 | 22.11 | 22.35 | 390,704 | +0.20(+0.90%) |
Jun 21, 2024 | 22.35 | 22.38 | 22.14 | 22.15 | 735,161 | -0.21(-0.94%) |
Jun 20, 2024 | 22.40 | 22.45 | 22.30 | 22.36 | 314,637 | +0.04(+0.18%) |
Jun 18, 2024 | 22.15 | 22.33 | 22.15 | 22.32 | 447,161 | +0.15(+0.68%) |
Jun 17, 2024 | 22.02 | 22.17 | 21.98 | 22.17 | 521,625 | +0.17(+0.77%) |
Jun 14, 2024 | 22.15 | 22.18 | 22.00 | 22.00 | 715,840 | +0.00(+0.00%) |
Jun 13, 2024 | 22.10 | 22.15 | 21.99 | 22.00 | 278,758 | -0.02(-0.09%) |
Jun 12, 2024 | 22.17 | 22.19 | 21.97 | 22.02 | 523,585 | +0.10(+0.46%) |
Jun 11, 2024 | 21.84 | 22.01 | 21.82 | 21.92 | 652,901 | +0.00(+0.00%) |
Jun 10, 2024 | 21.68 | 21.92 | 21.64 | 21.92 | 663,829 | +0.39(+1.81%) |
Jun 07, 2024 | 21.65 | 21.71 | 21.52 | 21.53 | 925,603 | -0.26(-1.19%) |
Jun 06, 2024 | 21.55 | 21.79 | 21.54 | 21.79 | 398,465 | +0.31(+1.44%) |
Jun 05, 2024 | 21.37 | 21.48 | 21.27 | 21.48 | 610,450 | +0.15(+0.70%) |
Jun 04, 2024 | 21.34 | 21.42 | 21.23 | 21.33 | 598,394 | -0.22(-1.02%) |
Jun 03, 2024 | 21.89 | 21.89 | 21.49 | 21.55 | 2,797,038 | -0.40(-1.82%) |
May 31, 2024 | 22.15 | 22.17 | 21.84 | 21.95 | 460,338 | -0.13(-0.59%) |
May 30, 2024 | 22.22 | 22.31 | 22.05 | 22.08 | 269,539 | -0.31(-1.38%) |
May 29, 2024 | 22.61 | 22.62 | 22.39 | 22.39 | 202,168 | -0.28(-1.24%) |
May 28, 2024 | 22.52 | 22.68 | 22.47 | 22.67 | 459,925 | +0.45(+2.03%) |
May 24, 2024 | 22.15 | 22.27 | 22.15 | 22.22 | 162,019 | +0.12(+0.54%) |
May 23, 2024 | 22.40 | 22.44 | 22.06 | 22.10 | 227,249 | -0.10(-0.45%) |
May 22, 2024 | 22.30 | 22.35 | 22.17 | 22.20 | 212,954 | -0.24(-1.07%) |
May 21, 2024 | 22.47 | 22.55 | 22.36 | 22.44 | 325,266 | -0.08(-0.36%) |
May 20, 2024 | 22.43 | 22.61 | 22.41 | 22.52 | 228,715 | +0.09(+0.40%) |
May 17, 2024 | 22.35 | 22.44 | 22.28 | 22.43 | 375,385 | +0.25(+1.13%) |
May 16, 2024 | 22.20 | 22.24 | 22.14 | 22.18 | 281,246 | +0.09(+0.41%) |
May 15, 2024 | 21.94 | 22.10 | 21.80 | 22.09 | 319,983 | +0.13(+0.59%) |
May 14, 2024 | 21.99 | 22.07 | 21.89 | 21.96 | 418,340 | -0.16(-0.72%) |
May 13, 2024 | 22.04 | 22.19 | 22.03 | 22.12 | 221,539 | +0.13(+0.59%) |
May 10, 2024 | 22.16 | 22.20 | 21.98 | 21.99 | 139,618 | -0.14(-0.63%) |
May 09, 2024 | 22.03 | 22.14 | 22.02 | 22.13 | 180,617 | +0.11(+0.50%) |
May 08, 2024 | 21.88 | 22.03 | 21.82 | 22.02 | 225,941 | -0.01(-0.05%) |
May 07, 2024 | 21.98 | 22.13 | 21.94 | 22.03 | 472,386 | -0.01(-0.05%) |
May 06, 2024 | 21.94 | 22.11 | 21.94 | 22.04 | 516,102 | +0.19(+0.87%) |
May 03, 2024 | 21.91 | 21.95 | 21.83 | 21.85 | 411,696 | -0.01(-0.05%) |
May 02, 2024 | 21.84 | 21.93 | 21.73 | 21.86 | 393,536 | +0.03(+0.14%) |