Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 22.00 | 22.05 | 21.98 | 22.03 | 1,360,761 | -0.01(-0.05%) |
Jul 16, 2024 | 22.01 | 22.06 | 22.00 | 22.04 | 1,857,308 | +0.02(+0.09%) |
Jul 15, 2024 | 22.00 | 22.05 | 21.97 | 22.02 | 641,078 | -0.03(-0.14%) |
Jul 12, 2024 | 22.01 | 22.05 | 22.00 | 22.05 | 504,423 | +0.06(+0.27%) |
Jul 11, 2024 | 22.12 | 22.15 | 21.99 | 21.99 | 1,144,083 | -0.06(-0.27%) |
Jul 10, 2024 | 22.01 | 22.07 | 22.00 | 22.05 | 683,579 | +0.05(+0.23%) |
Jul 09, 2024 | 21.95 | 22.02 | 21.93 | 22.00 | 977,256 | +0.01(+0.05%) |
Jul 08, 2024 | 22.00 | 22.05 | 21.92 | 21.99 | 928,224 | +0.01(+0.05%) |
Jul 05, 2024 | 21.96 | 22.07 | 21.96 | 21.98 | 903,445 | -0.05(-0.23%) |
Jul 03, 2024 | 21.90 | 22.04 | 21.88 | 22.03 | 766,284 | +0.15(+0.69%) |
Jul 02, 2024 | 21.91 | 21.94 | 21.88 | 21.88 | 1,839,042 | -0.03(-0.14%) |
Jul 01, 2024 | 21.97 | 22.00 | 21.91 | 21.91 | 927,517 | -0.04(-0.18%) |
Jun 28, 2024 | 22.02 | 22.02 | 21.91 | 21.95 | 1,340,920 | -0.06(-0.27%) |
Jun 27, 2024 | 22.00 | 22.03 | 21.97 | 22.01 | 1,041,814 | -0.02(-0.09%) |
Jun 26, 2024 | 21.92 | 22.05 | 21.91 | 22.03 | 1,050,624 | +0.10(+0.46%) |
Jun 25, 2024 | 21.92 | 21.94 | 21.91 | 21.93 | 920,916 | +0.00(+0.00%) |
Jun 24, 2024 | 21.93 | 21.95 | 21.92 | 21.93 | 819,217 | +0.01(+0.05%) |
Jun 21, 2024 | 21.99 | 21.99 | 21.87 | 21.92 | 2,077,977 | -0.07(-0.32%) |
Jun 20, 2024 | 21.95 | 21.99 | 21.91 | 21.99 | 966,411 | +0.01(+0.05%) |
Jun 18, 2024 | 21.88 | 21.99 | 21.88 | 21.98 | 981,098 | +0.02(+0.09%) |
Jun 17, 2024 | 21.90 | 21.97 | 21.82 | 21.96 | 1,396,254 | +0.03(+0.14%) |
Jun 14, 2024 | 21.99 | 22.01 | 21.83 | 21.93 | 1,605,286 | -0.05(-0.23%) |
Jun 13, 2024 | 22.01 | 22.05 | 21.98 | 21.98 | 1,088,734 | -0.04(-0.18%) |
Jun 12, 2024 | 22.06 | 22.08 | 21.99 | 22.02 | 1,537,940 | +0.03(+0.14%) |
Jun 11, 2024 | 21.97 | 22.08 | 21.96 | 21.99 | 1,948,582 | -0.03(-0.14%) |
Jun 10, 2024 | 22.00 | 22.05 | 21.96 | 22.02 | 752,532 | -0.01(-0.05%) |
Jun 07, 2024 | 22.00 | 22.06 | 21.98 | 22.03 | 1,805,400 | +0.03(+0.14%) |
Jun 06, 2024 | 22.00 | 22.11 | 21.95 | 22.00 | 1,791,389 | -0.02(-0.09%) |
Jun 05, 2024 | 21.96 | 22.09 | 21.93 | 22.02 | 1,906,347 | +0.02(+0.09%) |
Jun 04, 2024 | 21.95 | 22.03 | 21.91 | 22.00 | 2,178,716 | +0.02(+0.09%) |
Jun 03, 2024 | 21.98 | 22.04 | 21.89 | 21.98 | 3,486,735 | +0.00(+0.00%) |
May 31, 2024 | 22.00 | 22.05 | 21.83 | 21.98 | 3,074,754 | +0.04(+0.16%) |
May 30, 2024 | 21.84 | 21.96 | 21.83 | 21.95 | 2,528,971 | +0.08(+0.36%) |
May 29, 2024 | 21.73 | 21.95 | 21.72 | 21.87 | 4,592,045 | +0.10(+0.45%) |
May 28, 2024 | 21.75 | 21.78 | 21.65 | 21.77 | 20,827,612 | -1.19(-5.17%) |
May 24, 2024 | 22.56 | 22.96 | 22.34 | 22.95 | 599,693 | +0.60(+2.67%) |
May 23, 2024 | 22.63 | 22.65 | 21.85 | 22.36 | 1,795,275 | -0.33(-1.47%) |
May 22, 2024 | 22.12 | 22.82 | 22.05 | 22.69 | 1,112,561 | +0.39(+1.76%) |
May 21, 2024 | 22.19 | 22.47 | 22.00 | 22.30 | 751,421 | +0.13(+0.57%) |
May 20, 2024 | 22.14 | 22.25 | 21.86 | 22.17 | 587,166 | -0.01(-0.04%) |
May 17, 2024 | 22.65 | 22.73 | 22.10 | 22.18 | 756,662 | -0.53(-2.33%) |
May 16, 2024 | 21.91 | 22.72 | 21.91 | 22.71 | 1,152,005 | +0.79(+3.62%) |
May 15, 2024 | 22.00 | 22.25 | 21.88 | 21.92 | 1,064,212 | +0.35(+1.64%) |
May 14, 2024 | 22.49 | 22.49 | 21.53 | 21.56 | 1,412,085 | -0.79(-3.55%) |
May 13, 2024 | 22.41 | 22.45 | 21.85 | 22.36 | 1,251,118 | -0.14(-0.61%) |
May 10, 2024 | 22.05 | 23.00 | 22.04 | 22.49 | 2,430,301 | +0.69(+3.17%) |
May 09, 2024 | 21.16 | 21.84 | 21.13 | 21.80 | 2,267,859 | +0.57(+2.70%) |
May 08, 2024 | 20.52 | 21.55 | 20.36 | 21.23 | 1,015,971 | +0.25(+1.17%) |
May 07, 2024 | 21.56 | 21.76 | 20.87 | 20.98 | 1,700,032 | -0.59(-2.73%) |
May 06, 2024 | 21.17 | 21.88 | 20.99 | 21.57 | 1,707,536 | +0.59(+2.80%) |
May 03, 2024 | 21.37 | 21.49 | 20.68 | 20.98 | 3,026,488 | -0.01(-0.05%) |
May 02, 2024 | 20.70 | 22.99 | 20.11 | 20.99 | 6,276,624 | +0.49(+2.39%) |