Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.92 | 21.93 | 21.77 | 21.77 | 1,314 | -0.27(-1.23%) |
Jul 18, 2024 | 22.22 | 22.29 | 21.93 | 22.04 | 37,432 | -0.16(-0.70%) |
Jul 17, 2024 | 22.23 | 22.25 | 22.17 | 22.20 | 34,729 | -0.21(-0.92%) |
Jul 16, 2024 | 22.28 | 22.40 | 22.28 | 22.40 | 22,230 | +0.15(+0.67%) |
Jul 15, 2024 | 22.29 | 22.36 | 22.23 | 22.25 | 12,945 | +0.02(+0.10%) |
Jul 12, 2024 | 22.15 | 22.34 | 22.15 | 22.23 | 45,278 | +0.12(+0.56%) |
Jul 11, 2024 | 22.10 | 22.17 | 22.07 | 22.11 | 30,815 | +0.09(+0.43%) |
Jul 10, 2024 | 21.88 | 22.01 | 21.86 | 22.01 | 77,503 | +0.18(+0.81%) |
Jul 09, 2024 | 21.88 | 21.93 | 21.83 | 21.83 | 23,911 | -0.08(-0.37%) |
Jul 08, 2024 | 21.99 | 21.99 | 21.90 | 21.91 | 33,842 | -0.01(-0.06%) |
Jul 05, 2024 | 21.85 | 21.93 | 21.83 | 21.93 | 13,436 | +0.12(+0.53%) |
Jul 03, 2024 | 21.78 | 21.83 | 21.77 | 21.81 | 22,841 | +0.01(+0.05%) |
Jul 02, 2024 | 21.61 | 21.80 | 21.61 | 21.80 | 35,216 | +0.16(+0.76%) |
Jul 01, 2024 | 21.72 | 21.72 | 21.60 | 21.64 | 57,673 | -0.02(-0.12%) |
Jun 28, 2024 | 21.77 | 21.82 | 21.63 | 21.66 | 36,336 | -0.02(-0.12%) |
Jun 27, 2024 | 21.58 | 21.71 | 21.58 | 21.68 | 36,779 | +0.11(+0.49%) |
Jun 26, 2024 | 21.53 | 21.64 | 21.53 | 21.58 | 47,334 | -0.07(-0.32%) |
Jun 25, 2024 | 21.68 | 21.69 | 21.62 | 21.65 | 23,741 | -0.10(-0.45%) |
Jun 24, 2024 | 21.78 | 21.83 | 21.74 | 21.75 | 151,138 | +0.03(+0.14%) |
Jun 21, 2024 | 21.64 | 21.72 | 21.64 | 21.72 | 141,191 | +0.02(+0.08%) |
Jun 20, 2024 | 21.61 | 21.70 | 21.58 | 21.70 | 160,031 | +0.12(+0.53%) |
Jun 18, 2024 | 21.61 | 21.61 | 21.55 | 21.58 | 174,636 | -0.05(-0.21%) |
Jun 17, 2024 | 21.39 | 21.65 | 21.39 | 21.63 | 192,626 | +0.20(+0.92%) |
Jun 14, 2024 | 21.36 | 21.44 | 21.35 | 21.43 | 76,950 | -0.03(-0.13%) |
Jun 13, 2024 | 21.46 | 21.50 | 21.39 | 21.46 | 54,453 | -0.13(-0.62%) |
Jun 12, 2024 | 21.66 | 21.67 | 21.56 | 21.59 | 17,985 | +0.17(+0.82%) |
Jun 11, 2024 | 21.37 | 21.44 | 21.31 | 21.42 | 82,668 | -0.02(-0.09%) |
Jun 10, 2024 | 21.34 | 21.46 | 21.34 | 21.44 | 22,386 | +0.00(+0.00%) |
Jun 07, 2024 | 21.39 | 21.52 | 21.39 | 21.44 | 102,947 | -0.05(-0.23%) |
Jun 06, 2024 | 21.54 | 21.54 | 21.44 | 21.49 | 50,436 | +0.01(+0.05%) |
Jun 05, 2024 | 21.39 | 21.48 | 21.36 | 21.48 | 8,690 | +0.15(+0.70%) |
Jun 04, 2024 | 21.33 | 21.33 | 21.27 | 21.33 | 39,961 | +0.01(+0.04%) |
Jun 03, 2024 | 21.33 | 21.36 | 21.16 | 21.32 | 57,849 | +0.04(+0.19%) |
May 31, 2024 | 21.06 | 21.28 | 20.99 | 21.28 | 17,990 | +0.21(+1.00%) |
May 30, 2024 | 21.01 | 21.07 | 21.01 | 21.07 | 38,127 | -0.10(-0.47%) |
May 29, 2024 | 21.22 | 21.24 | 21.17 | 21.17 | 81,454 | -0.17(-0.78%) |
May 28, 2024 | 21.40 | 21.40 | 21.29 | 21.34 | 16,474 | -0.12(-0.58%) |
May 24, 2024 | 21.47 | 21.52 | 21.44 | 21.46 | 36,569 | +0.07(+0.33%) |
May 23, 2024 | 21.51 | 21.53 | 21.33 | 21.39 | 55,727 | -0.28(-1.29%) |
May 22, 2024 | 21.79 | 21.80 | 21.66 | 21.67 | 27,529 | -0.07(-0.34%) |
May 21, 2024 | 21.72 | 21.74 | 21.68 | 21.74 | 41,824 | -0.08(-0.35%) |
May 20, 2024 | 21.85 | 21.93 | 21.81 | 21.82 | 75,431 | -0.04(-0.16%) |
May 17, 2024 | 21.85 | 21.87 | 21.82 | 21.86 | 45,357 | +0.01(+0.03%) |
May 16, 2024 | 21.89 | 21.91 | 21.85 | 21.85 | 30,442 | -0.03(-0.14%) |
May 15, 2024 | 21.74 | 21.93 | 21.74 | 21.88 | 29,452 | +0.15(+0.69%) |
May 14, 2024 | 21.69 | 21.73 | 21.62 | 21.73 | 17,423 | +0.14(+0.66%) |
May 13, 2024 | 21.65 | 21.65 | 21.57 | 21.59 | 25,779 | -0.08(-0.38%) |
May 10, 2024 | 21.67 | 21.68 | 21.60 | 21.67 | 48,553 | +0.08(+0.35%) |
May 09, 2024 | 21.49 | 21.59 | 21.49 | 21.59 | 78,976 | +0.12(+0.58%) |
May 08, 2024 | 21.46 | 21.49 | 21.43 | 21.47 | 66,198 | +0.04(+0.19%) |
May 07, 2024 | 21.46 | 21.49 | 21.42 | 21.43 | 51,018 | +0.04(+0.21%) |
May 06, 2024 | 21.31 | 21.39 | 21.28 | 21.39 | 49,652 | +0.16(+0.74%) |
May 03, 2024 | 21.24 | 21.29 | 21.15 | 21.23 | 41,374 | +0.18(+0.85%) |
May 02, 2024 | 20.84 | 21.05 | 20.83 | 21.05 | 15,161 | +0.20(+0.96%) |