Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 22.30 | 22.36 | 22.20 | 22.35 | 20,659 | +0.08(+0.36%) |
Jul 25, 2024 | 22.24 | 22.41 | 22.24 | 22.27 | 18,984 | +0.03(+0.13%) |
Jul 24, 2024 | 22.44 | 22.44 | 22.24 | 22.24 | 13,626 | -0.20(-0.89%) |
Jul 23, 2024 | 22.48 | 22.50 | 22.39 | 22.44 | 8,515 | +0.01(+0.04%) |
Jul 22, 2024 | 22.60 | 22.60 | 22.39 | 22.43 | 9,967 | -0.10(-0.44%) |
Jul 19, 2024 | 22.50 | 22.54 | 22.41 | 22.53 | 12,962 | -0.01(-0.04%) |
Jul 18, 2024 | 22.62 | 22.77 | 22.47 | 22.54 | 26,453 | -0.09(-0.41%) |
Jul 17, 2024 | 22.71 | 22.73 | 22.63 | 22.63 | 7,938 | -0.08(-0.35%) |
Jul 16, 2024 | 22.81 | 22.81 | 22.69 | 22.71 | 29,125 | -0.07(-0.31%) |
Jul 15, 2024 | 22.74 | 22.82 | 22.73 | 22.78 | 21,887 | -0.04(-0.18%) |
Jul 12, 2024 | 22.83 | 22.99 | 22.68 | 22.82 | 29,507 | +0.00(+0.00%) |
Jul 11, 2024 | 22.61 | 22.82 | 22.53 | 22.82 | 11,130 | +0.23(+1.02%) |
Jul 10, 2024 | 22.56 | 22.60 | 22.45 | 22.59 | 20,228 | +0.14(+0.62%) |
Jul 09, 2024 | 22.57 | 22.57 | 22.43 | 22.45 | 17,620 | -0.12(-0.53%) |
Jul 08, 2024 | 22.53 | 22.57 | 22.50 | 22.57 | 12,264 | +0.04(+0.18%) |
Jul 05, 2024 | 22.62 | 22.63 | 22.38 | 22.53 | 8,781 | +0.05(+0.22%) |
Jul 03, 2024 | 22.58 | 22.58 | 22.40 | 22.48 | 6,826 | +0.02(+0.09%) |
Jul 02, 2024 | 22.46 | 22.54 | 22.34 | 22.46 | 23,651 | +0.09(+0.38%) |
Jul 01, 2024 | 22.25 | 22.45 | 22.21 | 22.38 | 63,035 | +0.18(+0.79%) |
Jun 28, 2024 | 22.39 | 22.40 | 21.93 | 22.20 | 560,420 | -0.13(-0.58%) |
Jun 27, 2024 | 22.32 | 22.55 | 22.23 | 22.33 | 119,611 | -0.07(-0.31%) |
Jun 26, 2024 | 22.40 | 22.51 | 22.24 | 22.40 | 155,239 | -0.11(-0.49%) |
Jun 25, 2024 | 22.53 | 22.61 | 22.38 | 22.51 | 19,491 | +0.10(+0.45%) |
Jun 24, 2024 | 22.41 | 22.63 | 22.32 | 22.41 | 68,066 | -0.12(-0.53%) |
Jun 21, 2024 | 22.32 | 22.59 | 22.19 | 22.53 | 179,207 | +0.13(+0.58%) |
Jun 20, 2024 | 22.34 | 22.45 | 22.26 | 22.40 | 26,812 | -0.04(-0.18%) |
Jun 18, 2024 | 22.27 | 22.44 | 22.27 | 22.44 | 24,592 | +0.18(+0.81%) |
Jun 17, 2024 | 22.16 | 22.30 | 22.11 | 22.26 | 116,745 | +0.11(+0.49%) |
Jun 14, 2024 | 21.98 | 22.17 | 21.92 | 22.15 | 36,797 | +0.05(+0.23%) |
Jun 13, 2024 | 21.93 | 22.11 | 21.93 | 22.10 | 17,716 | +0.04(+0.18%) |
Jun 12, 2024 | 22.08 | 22.12 | 21.94 | 22.06 | 9,058 | +0.01(+0.05%) |
Jun 11, 2024 | 21.90 | 22.05 | 21.89 | 22.05 | 17,153 | +0.05(+0.23%) |
Jun 10, 2024 | 22.08 | 22.08 | 21.94 | 22.00 | 21,704 | -0.08(-0.36%) |
Jun 07, 2024 | 22.12 | 22.12 | 21.93 | 22.08 | 18,184 | -0.04(-0.18%) |
Jun 06, 2024 | 22.16 | 22.16 | 22.02 | 22.12 | 21,167 | -0.01(-0.05%) |
Jun 05, 2024 | 22.16 | 22.16 | 22.05 | 22.13 | 9,394 | -0.07(-0.32%) |
Jun 04, 2024 | 22.26 | 22.26 | 22.15 | 22.20 | 14,074 | -0.06(-0.27%) |
Jun 03, 2024 | 22.44 | 22.48 | 22.18 | 22.26 | 45,926 | -0.10(-0.45%) |
May 31, 2024 | 22.41 | 22.64 | 22.36 | 22.36 | 10,738 | -0.09(-0.40%) |
May 30, 2024 | 22.40 | 22.55 | 22.38 | 22.45 | 13,806 | +0.01(+0.03%) |
May 29, 2024 | 22.38 | 22.47 | 22.38 | 22.44 | 6,866 | -0.08(-0.34%) |
May 28, 2024 | 22.65 | 22.65 | 22.42 | 22.52 | 10,162 | +0.08(+0.36%) |
May 24, 2024 | 22.55 | 22.58 | 22.44 | 22.44 | 10,740 | +0.08(+0.36%) |
May 23, 2024 | 22.58 | 22.67 | 22.25 | 22.36 | 17,595 | -0.16(-0.71%) |
May 22, 2024 | 22.49 | 22.60 | 22.48 | 22.52 | 11,004 | -0.03(-0.13%) |
May 21, 2024 | 22.58 | 22.68 | 22.52 | 22.55 | 12,437 | +0.07(+0.31%) |
May 20, 2024 | 22.47 | 22.48 | 22.40 | 22.48 | 14,142 | -0.03(-0.13%) |
May 17, 2024 | 22.49 | 22.52 | 22.44 | 22.51 | 6,250 | +0.02(+0.09%) |
May 16, 2024 | 22.51 | 22.52 | 22.43 | 22.49 | 5,167 | +0.01(+0.04%) |
May 15, 2024 | 22.31 | 22.49 | 22.31 | 22.48 | 13,192 | +0.22(+0.99%) |
May 14, 2024 | 22.37 | 22.39 | 22.24 | 22.26 | 12,626 | -0.09(-0.40%) |
May 13, 2024 | 22.23 | 22.35 | 22.16 | 22.35 | 6,741 | +0.12(+0.54%) |
May 10, 2024 | 22.07 | 22.27 | 22.07 | 22.23 | 12,904 | +0.04(+0.18%) |
May 09, 2024 | 22.00 | 22.19 | 22.00 | 22.19 | 5,885 | -0.01(-0.05%) |
May 08, 2024 | 22.22 | 22.23 | 21.85 | 22.20 | 17,640 | -0.02(-0.09%) |
May 07, 2024 | 22.18 | 22.22 | 22.13 | 22.22 | 8,688 | +0.04(+0.18%) |
May 06, 2024 | 21.90 | 22.18 | 21.90 | 22.18 | 21,042 | +0.20(+0.91%) |
May 03, 2024 | 21.93 | 21.99 | 21.87 | 21.98 | 13,476 | +0.16(+0.73%) |
May 02, 2024 | 21.75 | 21.88 | 21.75 | 21.82 | 9,006 | +0.08(+0.37%) |