Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 22.45 | 22.46 | 22.45 | 22.45 | 3,750 | +0.06(+0.27%) |
Jul 25, 2024 | 22.39 | 22.47 | 22.36 | 22.39 | 11,443 | +0.04(+0.16%) |
Jul 24, 2024 | 22.43 | 22.48 | 22.36 | 22.36 | 4,598 | -0.05(-0.25%) |
Jul 23, 2024 | 22.42 | 22.46 | 22.40 | 22.41 | 17,896 | -0.04(-0.20%) |
Jul 22, 2024 | 22.45 | 22.47 | 22.43 | 22.45 | 5,392 | -0.05(-0.20%) |
Jul 19, 2024 | 22.60 | 22.60 | 22.50 | 22.50 | 3,992 | -0.09(-0.38%) |
Jul 18, 2024 | 22.68 | 22.68 | 22.59 | 22.59 | 12,422 | -0.10(-0.44%) |
Jul 17, 2024 | 22.63 | 22.71 | 22.63 | 22.68 | 11,582 | +0.03(+0.13%) |
Jul 16, 2024 | 22.58 | 22.66 | 22.56 | 22.66 | 6,025 | +0.08(+0.33%) |
Jul 15, 2024 | 22.63 | 22.64 | 22.55 | 22.58 | 3,577 | -0.05(-0.22%) |
Jul 12, 2024 | 22.58 | 22.65 | 22.57 | 22.63 | 21,208 | +0.07(+0.31%) |
Jul 11, 2024 | 22.57 | 22.61 | 22.54 | 22.56 | 117,066 | +0.18(+0.80%) |
Jul 10, 2024 | 22.36 | 22.39 | 22.34 | 22.38 | 5,025 | +0.06(+0.27%) |
Jul 09, 2024 | 22.34 | 22.34 | 22.27 | 22.32 | 24,064 | -0.06(-0.27%) |
Jul 08, 2024 | 22.39 | 22.42 | 22.37 | 22.38 | 14,582 | +0.02(+0.10%) |
Jul 05, 2024 | 22.32 | 22.36 | 22.27 | 22.36 | 126,458 | +0.12(+0.52%) |
Jul 03, 2024 | 22.13 | 22.26 | 22.13 | 22.24 | 8,609 | +0.16(+0.72%) |
Jul 02, 2024 | 22.02 | 22.08 | 21.99 | 22.08 | 7,050 | +0.07(+0.32%) |
Jul 01, 2024 | 22.03 | 22.08 | 21.95 | 22.01 | 38,386 | +0.01(+0.05%) |
Jun 28, 2024 | 22.03 | 22.05 | 22.00 | 22.00 | 56,096 | -0.02(-0.09%) |
Jun 27, 2024 | 22.02 | 22.06 | 21.99 | 22.02 | 32,338 | +0.07(+0.31%) |
Jun 26, 2024 | 21.96 | 21.99 | 21.94 | 21.95 | 7,632 | -0.19(-0.85%) |
Jun 25, 2024 | 22.09 | 22.14 | 22.06 | 22.14 | 4,142 | +0.03(+0.14%) |
Jun 24, 2024 | 22.09 | 22.13 | 22.08 | 22.11 | 8,559 | +0.06(+0.28%) |
Jun 21, 2024 | 22.03 | 22.06 | 22.03 | 22.05 | 15,403 | -0.02(-0.07%) |
Jun 20, 2024 | 22.05 | 22.09 | 22.04 | 22.06 | 3,963 | -0.04(-0.20%) |
Jun 18, 2024 | 22.05 | 22.13 | 22.05 | 22.11 | 6,476 | +0.07(+0.34%) |
Jun 17, 2024 | 21.99 | 22.05 | 21.96 | 22.03 | 4,084 | -0.01(-0.03%) |
Jun 14, 2024 | 22.01 | 22.05 | 21.97 | 22.04 | 13,527 | -0.11(-0.51%) |
Jun 13, 2024 | 22.15 | 22.15 | 22.07 | 22.15 | 5,046 | +0.02(+0.09%) |
Jun 12, 2024 | 22.22 | 22.27 | 22.13 | 22.13 | 8,416 | +0.17(+0.76%) |
Jun 11, 2024 | 21.92 | 21.98 | 21.91 | 21.97 | 5,996 | +0.03(+0.13%) |
Jun 10, 2024 | 21.89 | 21.94 | 21.89 | 21.94 | 16,567 | -0.09(-0.41%) |
Jun 07, 2024 | 22.10 | 22.10 | 22.03 | 22.03 | 13,777 | -0.26(-1.19%) |
Jun 06, 2024 | 22.20 | 22.29 | 22.20 | 22.29 | 11,797 | +0.00(+0.00%) |
Jun 05, 2024 | 22.31 | 22.31 | 22.25 | 22.29 | 14,847 | +0.02(+0.09%) |
Jun 04, 2024 | 22.26 | 22.29 | 22.24 | 22.27 | 5,226 | +0.03(+0.13%) |
Jun 03, 2024 | 22.12 | 22.24 | 22.12 | 22.24 | 8,683 | +0.14(+0.63%) |
May 31, 2024 | 22.07 | 22.11 | 22.04 | 22.10 | 47,214 | +0.11(+0.50%) |
May 30, 2024 | 21.96 | 22.04 | 21.96 | 21.99 | 41,950 | +0.08(+0.37%) |
May 29, 2024 | 22.00 | 22.00 | 21.89 | 21.91 | 37,618 | -0.18(-0.84%) |
May 28, 2024 | 22.22 | 22.22 | 22.08 | 22.10 | 33,670 | -0.01(-0.07%) |
May 24, 2024 | 22.07 | 22.13 | 22.05 | 22.11 | 21,413 | +0.12(+0.54%) |
May 23, 2024 | 22.14 | 22.14 | 21.98 | 21.99 | 7,549 | -0.09(-0.41%) |
May 22, 2024 | 22.16 | 22.16 | 22.06 | 22.08 | 13,167 | -0.13(-0.61%) |
May 21, 2024 | 22.22 | 22.24 | 22.20 | 22.22 | 8,447 | +0.02(+0.09%) |
May 20, 2024 | 22.19 | 22.21 | 22.19 | 22.20 | 3,897 | -0.04(-0.17%) |
May 17, 2024 | 22.22 | 22.26 | 22.22 | 22.23 | 7,384 | -0.01(-0.06%) |
May 16, 2024 | 22.30 | 22.30 | 22.24 | 22.25 | 23,504 | -0.07(-0.31%) |
May 15, 2024 | 22.25 | 22.35 | 22.25 | 22.32 | 16,715 | +0.25(+1.13%) |
May 14, 2024 | 22.03 | 22.08 | 21.99 | 22.07 | 124,942 | +0.05(+0.21%) |
May 13, 2024 | 22.06 | 22.08 | 22.02 | 22.02 | 7,821 | +0.03(+0.12%) |
May 10, 2024 | 22.03 | 22.05 | 21.95 | 21.99 | 43,559 | -0.05(-0.24%) |
May 09, 2024 | 21.99 | 22.07 | 21.99 | 22.05 | 43,616 | +0.06(+0.29%) |
May 08, 2024 | 21.97 | 22.01 | 21.97 | 21.98 | 5,371 | +0.00(+0.02%) |
May 07, 2024 | 22.08 | 22.09 | 21.98 | 21.98 | 36,529 | -0.05(-0.24%) |
May 06, 2024 | 22.03 | 22.07 | 22.03 | 22.03 | 17,885 | +0.05(+0.21%) |
May 03, 2024 | 22.05 | 22.05 | 21.94 | 21.99 | 22,203 | +0.12(+0.57%) |
May 02, 2024 | 21.73 | 21.86 | 21.72 | 21.86 | 23,404 | +0.16(+0.75%) |