Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 22.66 | 22.66 | 22.58 | 22.62 | 1,650,353 | -0.07(-0.31%) |
Jul 29, 2024 | 22.60 | 22.69 | 22.58 | 22.69 | 699,353 | +0.11(+0.49%) |
Jul 26, 2024 | 22.57 | 22.59 | 22.54 | 22.58 | 857,647 | +0.07(+0.31%) |
Jul 25, 2024 | 22.48 | 22.54 | 22.46 | 22.51 | 881,334 | +0.05(+0.22%) |
Jul 24, 2024 | 22.55 | 22.56 | 22.46 | 22.46 | 697,413 | -0.06(-0.27%) |
Jul 23, 2024 | 22.54 | 22.55 | 22.51 | 22.52 | 1,409,074 | +0.00(+0.00%) |
Jul 22, 2024 | 22.53 | 22.55 | 22.48 | 22.52 | 665,644 | -0.02(-0.09%) |
Jul 19, 2024 | 22.60 | 22.60 | 22.49 | 22.54 | 395,404 | -0.01(-0.04%) |
Jul 18, 2024 | 22.59 | 22.60 | 22.55 | 22.55 | 833,180 | -0.06(-0.27%) |
Jul 17, 2024 | 22.57 | 22.63 | 22.56 | 22.61 | 724,998 | -0.01(-0.04%) |
Jul 16, 2024 | 22.55 | 22.62 | 22.53 | 22.62 | 471,461 | +0.09(+0.40%) |
Jul 15, 2024 | 22.54 | 22.57 | 22.52 | 22.53 | 462,344 | -0.04(-0.18%) |
Jul 12, 2024 | 22.52 | 22.58 | 22.51 | 22.57 | 829,344 | +0.06(+0.27%) |
Jul 11, 2024 | 22.55 | 22.55 | 22.50 | 22.51 | 582,933 | +0.10(+0.45%) |
Jul 10, 2024 | 22.42 | 22.43 | 22.38 | 22.41 | 675,703 | +0.01(+0.04%) |
Jul 09, 2024 | 22.38 | 22.40 | 22.34 | 22.40 | 829,519 | +0.01(+0.04%) |
Jul 08, 2024 | 22.39 | 22.41 | 22.36 | 22.39 | 503,318 | -0.01(-0.04%) |
Jul 05, 2024 | 22.36 | 22.41 | 22.33 | 22.40 | 515,332 | +0.10(+0.45%) |
Jul 03, 2024 | 22.22 | 22.30 | 22.21 | 22.30 | 239,612 | +0.13(+0.59%) |
Jul 02, 2024 | 22.19 | 22.19 | 22.13 | 22.17 | 643,169 | +0.05(+0.23%) |
Jul 01, 2024 | 22.14 | 22.18 | 22.10 | 22.12 | 962,005 | -0.10(-0.45%) |
Jun 28, 2024 | 22.34 | 22.34 | 22.20 | 22.22 | 815,795 | -0.09(-0.40%) |
Jun 27, 2024 | 22.28 | 22.32 | 22.27 | 22.31 | 3,212,799 | +0.06(+0.29%) |
Jun 26, 2024 | 22.29 | 22.29 | 22.25 | 22.25 | 521,963 | -0.15(-0.67%) |
Jun 25, 2024 | 22.37 | 22.39 | 22.31 | 22.39 | 790,356 | +0.05(+0.22%) |
Jun 24, 2024 | 22.33 | 22.35 | 22.31 | 22.34 | 390,950 | +0.03(+0.13%) |
Jun 21, 2024 | 22.37 | 22.37 | 22.29 | 22.31 | 463,860 | +0.00(+0.00%) |
Jun 20, 2024 | 22.29 | 22.32 | 22.27 | 22.31 | 640,465 | -0.05(-0.22%) |
Jun 18, 2024 | 22.30 | 22.38 | 22.30 | 22.36 | 550,032 | +0.09(+0.40%) |
Jun 17, 2024 | 22.28 | 22.29 | 22.25 | 22.27 | 365,779 | -0.09(-0.40%) |
Jun 14, 2024 | 22.33 | 22.37 | 22.33 | 22.36 | 1,199,612 | +0.01(+0.04%) |
Jun 13, 2024 | 22.33 | 22.38 | 22.30 | 22.35 | 800,908 | +0.11(+0.49%) |
Jun 12, 2024 | 22.31 | 22.35 | 22.25 | 22.25 | 484,749 | +0.09(+0.40%) |
Jun 11, 2024 | 22.13 | 22.18 | 22.09 | 22.16 | 565,947 | +0.07(+0.32%) |
Jun 10, 2024 | 22.09 | 22.11 | 22.06 | 22.09 | 495,470 | -0.02(-0.09%) |
Jun 07, 2024 | 22.13 | 22.15 | 22.11 | 22.11 | 1,005,029 | -0.16(-0.72%) |
Jun 06, 2024 | 22.25 | 22.28 | 22.25 | 22.26 | 481,515 | +0.00(+0.00%) |
Jun 05, 2024 | 22.26 | 22.28 | 22.20 | 22.26 | 683,625 | +0.06(+0.27%) |
Jun 04, 2024 | 22.18 | 22.23 | 22.17 | 22.21 | 623,845 | +0.05(+0.23%) |
Jun 03, 2024 | 22.13 | 22.17 | 22.06 | 22.16 | 640,992 | +0.11(+0.50%) |
May 31, 2024 | 22.01 | 22.05 | 22.00 | 22.05 | 555,384 | +0.09(+0.43%) |
May 30, 2024 | 21.92 | 21.96 | 21.92 | 21.95 | 483,226 | +0.09(+0.41%) |
May 29, 2024 | 21.89 | 21.89 | 21.84 | 21.86 | 760,132 | -0.08(-0.36%) |
May 28, 2024 | 22.10 | 22.10 | 21.94 | 21.94 | 411,138 | -0.10(-0.45%) |
May 24, 2024 | 22.01 | 22.04 | 21.97 | 22.04 | 308,519 | +0.04(+0.18%) |
May 23, 2024 | 22.10 | 22.10 | 22.00 | 22.00 | 599,797 | -0.09(-0.40%) |
May 22, 2024 | 22.06 | 22.12 | 22.06 | 22.09 | 1,043,442 | -0.03(-0.13%) |
May 21, 2024 | 22.13 | 22.13 | 22.11 | 22.12 | 469,322 | +0.06(+0.27%) |
May 20, 2024 | 22.07 | 22.09 | 22.06 | 22.06 | 427,290 | -0.04(-0.18%) |
May 17, 2024 | 22.10 | 22.13 | 22.07 | 22.10 | 867,353 | -0.04(-0.18%) |
May 16, 2024 | 22.18 | 22.19 | 22.13 | 22.14 | 815,873 | -0.04(-0.18%) |
May 15, 2024 | 22.14 | 22.19 | 22.11 | 22.18 | 607,298 | +0.16(+0.72%) |
May 14, 2024 | 22.01 | 22.04 | 21.99 | 22.02 | 741,296 | +0.06(+0.27%) |
May 13, 2024 | 21.98 | 21.99 | 21.96 | 21.96 | 348,193 | +0.02(+0.09%) |
May 10, 2024 | 21.97 | 21.98 | 21.93 | 21.94 | 454,448 | -0.06(-0.27%) |
May 09, 2024 | 21.96 | 22.02 | 21.94 | 22.00 | 408,297 | +0.04(+0.18%) |
May 08, 2024 | 21.95 | 21.98 | 21.94 | 21.96 | 487,437 | -0.04(-0.18%) |
May 07, 2024 | 22.01 | 22.06 | 21.98 | 22.00 | 880,269 | +0.04(+0.18%) |
May 06, 2024 | 21.96 | 21.99 | 21.94 | 21.96 | 447,755 | +0.03(+0.14%) |
May 03, 2024 | 21.96 | 22.04 | 21.89 | 21.93 | 445,687 | +0.11(+0.50%) |
May 02, 2024 | 21.73 | 21.84 | 21.72 | 21.82 | 1,471,747 | +0.09(+0.41%) |