Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.10 | 22.10 | 22.09 | 22.09 | 7,407 | -0.05(-0.24%) |
Jul 18, 2024 | 22.19 | 22.20 | 22.14 | 22.14 | 4,660 | -0.06(-0.25%) |
Jul 17, 2024 | 22.11 | 22.21 | 22.11 | 22.20 | 7,424 | +0.01(+0.06%) |
Jul 16, 2024 | 22.13 | 22.19 | 22.12 | 22.19 | 146,761 | +0.10(+0.43%) |
Jul 15, 2024 | 22.10 | 22.13 | 22.09 | 22.09 | 39,736 | -0.08(-0.36%) |
Jul 12, 2024 | 22.14 | 22.17 | 22.13 | 22.17 | 5,661 | +0.04(+0.18%) |
Jul 11, 2024 | 22.13 | 22.17 | 22.12 | 22.13 | 13,299 | +0.12(+0.55%) |
Jul 10, 2024 | 21.99 | 22.02 | 21.98 | 22.01 | 20,243 | +0.03(+0.15%) |
Jul 09, 2024 | 21.96 | 21.98 | 21.96 | 21.98 | 3,908 | -0.01(-0.07%) |
Jul 08, 2024 | 21.98 | 22.00 | 21.97 | 21.99 | 8,564 | -0.06(-0.27%) |
Jul 05, 2024 | 22.02 | 22.05 | 22.01 | 22.05 | 11,997 | +0.11(+0.51%) |
Jul 03, 2024 | 21.93 | 21.94 | 21.93 | 21.94 | 1,981 | +0.11(+0.50%) |
Jul 02, 2024 | 21.84 | 21.85 | 21.76 | 21.83 | 27,821 | +0.05(+0.25%) |
Jul 01, 2024 | 21.76 | 21.78 | 21.76 | 21.77 | 6,583 | -0.13(-0.58%) |
Jun 28, 2024 | 21.96 | 21.98 | 21.90 | 21.90 | 7,876 | -0.11(-0.48%) |
Jun 27, 2024 | 22.03 | 22.03 | 21.98 | 22.01 | 29,893 | +0.03(+0.12%) |
Jun 26, 2024 | 21.98 | 21.99 | 21.97 | 21.98 | 1,166 | -0.10(-0.47%) |
Jun 25, 2024 | 22.08 | 22.09 | 22.07 | 22.09 | 2,645 | -0.00(-0.02%) |
Jun 24, 2024 | 22.07 | 22.09 | 22.06 | 22.09 | 8,584 | +0.02(+0.09%) |
Jun 21, 2024 | 22.05 | 22.07 | 22.04 | 22.07 | 5,996 | +0.01(+0.03%) |
Jun 20, 2024 | 22.02 | 22.07 | 22.01 | 22.06 | 41,111 | -0.03(-0.12%) |
Jun 18, 2024 | 22.05 | 22.09 | 22.05 | 22.09 | 1,749 | +0.08(+0.37%) |
Jun 17, 2024 | 22.00 | 22.01 | 21.99 | 22.01 | 11,665 | -0.09(-0.38%) |
Jun 14, 2024 | 22.11 | 22.11 | 22.08 | 22.10 | 19,915 | +0.04(+0.18%) |
Jun 13, 2024 | 22.05 | 22.06 | 22.03 | 22.06 | 41,155 | +0.10(+0.43%) |
Jun 12, 2024 | 22.09 | 22.09 | 21.95 | 21.96 | 6,174 | +0.12(+0.55%) |
Jun 11, 2024 | 21.78 | 21.84 | 21.78 | 21.84 | 1,012 | +0.09(+0.42%) |
Jun 10, 2024 | 21.75 | 21.76 | 21.73 | 21.75 | 43,844 | -0.05(-0.21%) |
Jun 07, 2024 | 21.82 | 21.82 | 21.79 | 21.79 | 8,778 | -0.18(-0.82%) |
Jun 06, 2024 | 21.95 | 21.98 | 21.95 | 21.97 | 3,560 | +0.01(+0.03%) |
Jun 05, 2024 | 21.70 | 21.97 | 21.70 | 21.97 | 8,118 | +0.07(+0.30%) |
Jun 04, 2024 | 21.88 | 21.91 | 21.88 | 21.90 | 3,657 | +0.10(+0.44%) |
Jun 03, 2024 | 21.73 | 21.81 | 21.73 | 21.81 | 5,485 | +0.13(+0.60%) |
May 31, 2024 | 21.58 | 21.69 | 21.58 | 21.68 | 5,105 | +0.08(+0.37%) |
May 30, 2024 | 21.58 | 21.61 | 21.57 | 21.60 | 4,077 | +0.09(+0.42%) |
May 29, 2024 | 21.53 | 21.53 | 21.48 | 21.51 | 32,022 | -0.09(-0.41%) |
May 28, 2024 | 21.71 | 21.71 | 21.59 | 21.59 | 7,461 | -0.11(-0.48%) |
May 24, 2024 | 21.69 | 21.71 | 21.68 | 21.70 | 4,429 | +0.02(+0.11%) |
May 23, 2024 | 21.66 | 21.68 | 21.66 | 21.68 | 4,635 | -0.07(-0.34%) |
May 22, 2024 | 21.74 | 21.77 | 21.74 | 21.75 | 5,327 | -0.02(-0.09%) |
May 21, 2024 | 21.77 | 21.78 | 21.75 | 21.77 | 6,925 | +0.05(+0.25%) |
May 20, 2024 | 21.72 | 21.73 | 21.71 | 21.72 | 5,439 | -0.03(-0.14%) |
May 17, 2024 | 21.79 | 21.80 | 21.74 | 21.75 | 5,579 | -0.06(-0.27%) |
May 16, 2024 | 21.84 | 21.86 | 21.81 | 21.81 | 6,880 | -0.03(-0.16%) |
May 15, 2024 | 21.83 | 21.86 | 21.83 | 21.84 | 14,697 | +0.14(+0.64%) |
May 14, 2024 | 21.68 | 21.71 | 21.67 | 21.70 | 16,315 | +0.07(+0.32%) |
May 13, 2024 | 21.67 | 21.67 | 21.61 | 21.63 | 76,175 | +0.02(+0.11%) |
May 10, 2024 | 21.64 | 21.64 | 21.60 | 21.61 | 99,165 | -0.07(-0.32%) |
May 09, 2024 | 21.61 | 21.69 | 21.61 | 21.68 | 214,557 | +0.05(+0.25%) |
May 08, 2024 | 21.63 | 21.63 | 21.62 | 21.62 | 22,694 | -0.05(-0.21%) |
May 07, 2024 | 21.69 | 21.71 | 21.67 | 21.67 | 2,966 | +0.05(+0.24%) |
May 06, 2024 | 21.56 | 21.63 | 21.56 | 21.61 | 7,996 | +0.00(+0.00%) |
May 03, 2024 | 21.62 | 21.63 | 21.56 | 21.61 | 3,945 | +0.13(+0.61%) |
May 02, 2024 | 21.39 | 21.50 | 21.39 | 21.48 | 12,410 | +0.08(+0.36%) |