Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 21.95 | 21.99 | 21.95 | 21.97 | 1,468 | +0.00(+0.00%) |
Jul 19, 2024 | 21.98 | 22.00 | 21.95 | 21.97 | 3,534 | +0.10(+0.48%) |
Jul 18, 2024 | 22.03 | 22.03 | 21.86 | 21.86 | 1,430 | +0.15(+0.70%) |
Jul 17, 2024 | 21.71 | 21.71 | 21.67 | 21.71 | 1,682 | +0.09(+0.41%) |
Jul 16, 2024 | 21.48 | 21.62 | 21.43 | 21.62 | 3,029 | +0.29(+1.36%) |
Jul 15, 2024 | 21.42 | 21.42 | 21.32 | 21.33 | 2,188 | -0.22(-1.03%) |
Jul 12, 2024 | 21.62 | 21.64 | 21.54 | 21.55 | 2,677 | -0.07(-0.34%) |
Jul 11, 2024 | 21.61 | 21.63 | 21.61 | 21.62 | 806 | +0.55(+2.61%) |
Jul 10, 2024 | 21.06 | 21.14 | 21.06 | 21.07 | 2,123 | -0.02(-0.09%) |
Jul 09, 2024 | 21.06 | 21.12 | 21.05 | 21.09 | 3,130 | +0.30(+1.44%) |
Jul 08, 2024 | 20.93 | 20.93 | 20.74 | 20.79 | 3,899 | -0.31(-1.48%) |
Jul 05, 2024 | 21.09 | 21.11 | 21.02 | 21.11 | 1,363 | -0.13(-0.60%) |
Jul 03, 2024 | 21.30 | 21.30 | 21.20 | 21.23 | 1,725 | -0.01(-0.05%) |
Jul 02, 2024 | 21.19 | 21.26 | 21.19 | 21.24 | 248 | -0.19(-0.87%) |
Jul 01, 2024 | 21.40 | 21.43 | 21.39 | 21.43 | 999 | -0.00(-0.01%) |
Jun 28, 2024 | 21.52 | 21.52 | 21.42 | 21.43 | 1,298 | -0.24(-1.11%) |
Jun 27, 2024 | 21.68 | 21.68 | 21.67 | 21.67 | 234 | -0.29(-1.31%) |
Jun 26, 2024 | 21.87 | 22.04 | 21.87 | 21.96 | 11,880 | +0.26(+1.21%) |
Jun 25, 2024 | 21.73 | 21.73 | 21.62 | 21.70 | 12,957 | -0.48(-2.16%) |
Jun 24, 2024 | 22.07 | 22.22 | 22.07 | 22.18 | 3,047 | -0.18(-0.80%) |
Jun 21, 2024 | 22.50 | 22.50 | 22.35 | 22.36 | 565 | -0.06(-0.26%) |
Jun 20, 2024 | 22.61 | 22.61 | 22.38 | 22.42 | 2,811 | -0.85(-3.64%) |
Jun 18, 2024 | 23.03 | 23.26 | 23.03 | 23.26 | 1,650 | +0.13(+0.56%) |
Jun 17, 2024 | 23.24 | 23.24 | 23.07 | 23.14 | 1,624 | +0.26(+1.13%) |
Jun 14, 2024 | 22.92 | 22.92 | 22.87 | 22.88 | 486 | +0.15(+0.65%) |
Jun 13, 2024 | 22.86 | 22.86 | 22.73 | 22.73 | 1,112 | -0.14(-0.62%) |
Jun 12, 2024 | 22.85 | 22.87 | 22.83 | 22.87 | 2,900 | +0.02(+0.07%) |
Jun 11, 2024 | 22.88 | 22.93 | 22.85 | 22.86 | 5,681 | +0.11(+0.49%) |
Jun 10, 2024 | 22.90 | 22.90 | 22.75 | 22.75 | 489 | +0.02(+0.07%) |
Jun 07, 2024 | 22.75 | 22.82 | 22.73 | 22.73 | 2,054 | -0.61(-2.60%) |
Jun 06, 2024 | 23.34 | 23.34 | 23.30 | 23.34 | 2,991 | -0.16(-0.69%) |
Jun 05, 2024 | 23.55 | 23.55 | 23.45 | 23.50 | 2,326 | -0.17(-0.71%) |
Jun 04, 2024 | 23.53 | 23.71 | 23.53 | 23.66 | 1,649 | +0.36(+1.54%) |
Jun 03, 2024 | 23.24 | 23.30 | 23.24 | 23.30 | 2,545 | +0.18(+0.80%) |
May 31, 2024 | 23.12 | 23.12 | 23.02 | 23.12 | 2,201 | -0.22(-0.95%) |
May 30, 2024 | 23.25 | 23.34 | 23.25 | 23.34 | 1,543 | +0.19(+0.80%) |
May 29, 2024 | 23.19 | 23.20 | 23.13 | 23.16 | 3,859 | +0.02(+0.11%) |
May 28, 2024 | 23.10 | 23.13 | 23.10 | 23.13 | 2,128 | -0.22(-0.94%) |
May 24, 2024 | 23.53 | 23.53 | 23.31 | 23.35 | 7,262 | -0.21(-0.91%) |
May 23, 2024 | 23.71 | 23.71 | 23.56 | 23.57 | 5,089 | -0.49(-2.06%) |
May 22, 2024 | 24.01 | 24.11 | 23.96 | 24.06 | 3,136 | +0.11(+0.47%) |
May 21, 2024 | 23.91 | 23.96 | 23.87 | 23.95 | 4,492 | -0.12(-0.51%) |
May 20, 2024 | 24.07 | 24.07 | 24.04 | 24.07 | 1,484 | -0.11(-0.46%) |
May 17, 2024 | 24.16 | 24.20 | 24.16 | 24.18 | 1,705 | +0.33(+1.37%) |
May 16, 2024 | 23.92 | 23.92 | 23.80 | 23.85 | 2,583 | +0.02(+0.10%) |
May 15, 2024 | 23.69 | 23.83 | 23.69 | 23.83 | 1,733 | -0.06(-0.25%) |
May 14, 2024 | 23.90 | 23.90 | 23.86 | 23.89 | 3,545 | -0.13(-0.55%) |
May 13, 2024 | 23.90 | 24.04 | 23.90 | 24.02 | 9,521 | -0.18(-0.76%) |
May 10, 2024 | 24.30 | 24.30 | 24.13 | 24.20 | 14,073 | -0.33(-1.35%) |
May 09, 2024 | 24.56 | 24.56 | 24.49 | 24.54 | 1,588 | +0.53(+2.22%) |
May 08, 2024 | 24.05 | 24.05 | 23.96 | 24.00 | 4,651 | -0.32(-1.33%) |
May 07, 2024 | 24.36 | 24.43 | 24.31 | 24.33 | 4,563 | -0.12(-0.48%) |
May 06, 2024 | 24.51 | 24.52 | 24.40 | 24.45 | 8,820 | -0.00(-0.02%) |
May 03, 2024 | 24.50 | 24.50 | 24.36 | 24.45 | 6,203 | -0.01(-0.05%) |
May 02, 2024 | 24.00 | 24.50 | 24.00 | 24.46 | 13,145 | +0.79(+3.36%) |