Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 22.75 | 22.78 | 22.62 | 22.67 | 17,626 | -0.13(-0.56%) |
Jul 12, 2024 | 22.90 | 22.90 | 22.79 | 22.79 | 1,364 | +0.19(+0.86%) |
Jul 11, 2024 | 22.60 | 22.64 | 22.55 | 22.60 | 3,066 | +0.15(+0.69%) |
Jul 10, 2024 | 22.34 | 22.45 | 22.34 | 22.45 | 11,587 | +0.14(+0.61%) |
Jul 09, 2024 | 22.32 | 22.36 | 22.27 | 22.31 | 49,341 | -0.31(-1.37%) |
Jul 08, 2024 | 22.76 | 22.76 | 22.62 | 22.62 | 26,571 | -0.09(-0.40%) |
Jul 05, 2024 | 22.67 | 22.71 | 22.64 | 22.71 | 6,875 | +0.24(+1.07%) |
Jul 03, 2024 | 22.44 | 22.52 | 22.44 | 22.47 | 4,813 | +0.28(+1.26%) |
Jul 02, 2024 | 22.23 | 22.26 | 22.17 | 22.19 | 2,948 | +0.02(+0.09%) |
Jul 01, 2024 | 22.25 | 22.34 | 22.13 | 22.17 | 17,539 | +0.32(+1.46%) |
Jun 28, 2024 | 21.85 | 21.92 | 21.84 | 21.85 | 9,473 | +0.04(+0.17%) |
Jun 27, 2024 | 21.79 | 21.86 | 21.75 | 21.82 | 5,684 | +0.10(+0.46%) |
Jun 26, 2024 | 21.74 | 21.76 | 21.67 | 21.71 | 25,914 | -0.16(-0.75%) |
Jun 25, 2024 | 21.82 | 21.92 | 21.76 | 21.88 | 45,277 | -0.06(-0.26%) |
Jun 24, 2024 | 21.90 | 21.94 | 21.84 | 21.94 | 32,636 | +0.29(+1.36%) |
Jun 21, 2024 | 21.73 | 21.73 | 21.58 | 21.64 | 21,645 | -0.28(-1.27%) |
Jun 20, 2024 | 21.90 | 21.98 | 21.83 | 21.92 | 68,310 | +0.21(+0.96%) |
Jun 18, 2024 | 21.69 | 21.80 | 21.65 | 21.71 | 27,002 | +0.03(+0.15%) |
Jun 17, 2024 | 21.60 | 21.68 | 21.50 | 21.68 | 23,924 | +0.33(+1.55%) |
Jun 14, 2024 | 21.41 | 21.47 | 21.27 | 21.35 | 20,455 | -0.54(-2.47%) |
Jun 13, 2024 | 22.09 | 22.09 | 21.79 | 21.89 | 14,959 | -0.42(-1.90%) |
Jun 12, 2024 | 22.37 | 22.46 | 22.24 | 22.31 | 19,131 | +0.37(+1.70%) |
Jun 11, 2024 | 21.96 | 21.98 | 21.85 | 21.94 | 25,649 | -0.26(-1.19%) |
Jun 10, 2024 | 22.02 | 22.25 | 22.00 | 22.20 | 23,522 | -0.04(-0.18%) |
Jun 07, 2024 | 22.31 | 22.37 | 22.24 | 22.25 | 16,826 | -0.37(-1.65%) |
Jun 06, 2024 | 22.51 | 22.66 | 22.51 | 22.62 | 20,978 | +0.12(+0.53%) |
Jun 05, 2024 | 22.44 | 22.50 | 22.38 | 22.50 | 2,551 | +0.25(+1.14%) |
Jun 04, 2024 | 22.28 | 22.38 | 22.22 | 22.25 | 37,239 | -0.36(-1.61%) |
Jun 03, 2024 | 22.65 | 22.67 | 22.50 | 22.61 | 41,348 | +0.11(+0.51%) |
May 31, 2024 | 22.40 | 22.49 | 22.37 | 22.49 | 4,952 | +0.28(+1.25%) |
May 30, 2024 | 22.20 | 22.25 | 22.18 | 22.22 | 9,721 | +0.10(+0.43%) |
May 29, 2024 | 22.26 | 22.32 | 22.12 | 22.12 | 17,823 | -0.46(-2.04%) |
May 28, 2024 | 22.64 | 22.71 | 22.50 | 22.58 | 41,395 | +0.05(+0.21%) |
May 24, 2024 | 22.44 | 22.55 | 22.38 | 22.53 | 8,153 | +0.04(+0.17%) |
May 23, 2024 | 22.82 | 22.82 | 22.47 | 22.49 | 10,562 | -0.11(-0.48%) |
May 22, 2024 | 22.68 | 22.68 | 22.53 | 22.60 | 8,820 | -0.16(-0.72%) |
May 21, 2024 | 22.68 | 22.78 | 22.64 | 22.77 | 41,844 | +0.05(+0.22%) |
May 20, 2024 | 22.79 | 22.80 | 22.71 | 22.72 | 10,221 | +0.02(+0.09%) |
May 17, 2024 | 22.62 | 22.78 | 22.62 | 22.70 | 11,328 | +0.22(+0.97%) |
May 16, 2024 | 22.48 | 22.54 | 22.39 | 22.48 | 7,141 | +0.04(+0.19%) |
May 15, 2024 | 22.42 | 22.52 | 22.41 | 22.44 | 9,026 | +0.01(+0.02%) |
May 14, 2024 | 22.28 | 22.47 | 22.28 | 22.43 | 16,137 | +0.35(+1.58%) |
May 13, 2024 | 22.09 | 22.18 | 22.07 | 22.08 | 5,668 | +0.01(+0.04%) |
May 10, 2024 | 22.10 | 22.10 | 22.05 | 22.07 | 2,887 | +0.04(+0.18%) |
May 09, 2024 | 21.93 | 22.03 | 21.93 | 22.03 | 25,023 | +0.31(+1.41%) |
May 08, 2024 | 21.68 | 21.74 | 21.67 | 21.73 | 6,048 | +0.02(+0.10%) |
May 07, 2024 | 21.64 | 21.76 | 21.64 | 21.71 | 9,995 | +0.20(+0.91%) |
May 06, 2024 | 21.49 | 21.53 | 21.46 | 21.51 | 6,608 | +0.08(+0.38%) |
May 03, 2024 | 21.41 | 21.45 | 21.34 | 21.43 | 28,220 | +0.14(+0.65%) |
May 02, 2024 | 21.22 | 21.29 | 21.18 | 21.29 | 130,028 | +0.35(+1.65%) |