Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.65 | 22.77 | 22.53 | 22.76 | 134,827 | +0.24(+1.07%) |
Jul 19, 2024 | 22.55 | 22.59 | 22.46 | 22.52 | 237,183 | -0.08(-0.35%) |
Jul 18, 2024 | 22.86 | 22.90 | 22.56 | 22.60 | 276,131 | -0.16(-0.70%) |
Jul 17, 2024 | 22.72 | 22.89 | 22.72 | 22.76 | 202,482 | -0.09(-0.39%) |
Jul 16, 2024 | 22.65 | 22.85 | 22.57 | 22.85 | 197,531 | +0.23(+1.02%) |
Jul 15, 2024 | 22.60 | 22.66 | 22.47 | 22.62 | 268,692 | +0.00(+0.00%) |
Jul 12, 2024 | 22.56 | 22.72 | 22.56 | 22.62 | 278,774 | +0.07(+0.31%) |
Jul 11, 2024 | 22.30 | 22.55 | 22.20 | 22.55 | 361,310 | +0.31(+1.39%) |
Jul 10, 2024 | 22.09 | 22.24 | 22.09 | 22.24 | 240,033 | +0.15(+0.68%) |
Jul 09, 2024 | 22.01 | 22.11 | 21.94 | 22.09 | 163,253 | +0.07(+0.32%) |
Jul 08, 2024 | 22.06 | 22.13 | 21.98 | 22.02 | 212,293 | -0.12(-0.54%) |
Jul 05, 2024 | 22.11 | 22.14 | 22.04 | 22.14 | 227,942 | +0.01(+0.05%) |
Jul 03, 2024 | 21.98 | 22.19 | 21.98 | 22.13 | 201,025 | -0.04(-0.18%) |
Jul 02, 2024 | 22.00 | 22.17 | 21.90 | 22.17 | 231,791 | +0.21(+0.96%) |
Jul 01, 2024 | 22.18 | 22.19 | 21.94 | 21.96 | 259,743 | -0.06(-0.27%) |
Jun 28, 2024 | 22.05 | 22.10 | 21.95 | 22.02 | 113,865 | +0.07(+0.32%) |
Jun 27, 2024 | 22.00 | 22.02 | 21.88 | 21.95 | 254,950 | -0.07(-0.32%) |
Jun 26, 2024 | 21.91 | 22.03 | 21.90 | 22.02 | 144,037 | -0.01(-0.05%) |
Jun 25, 2024 | 22.16 | 22.19 | 21.97 | 22.03 | 229,936 | -0.16(-0.72%) |
Jun 24, 2024 | 22.05 | 22.23 | 22.03 | 22.19 | 209,327 | +0.21(+0.96%) |
Jun 21, 2024 | 22.06 | 22.10 | 21.94 | 21.98 | 186,788 | -0.03(-0.14%) |
Jun 20, 2024 | 21.99 | 22.07 | 21.95 | 22.01 | 255,496 | +0.07(+0.32%) |
Jun 18, 2024 | 21.85 | 21.97 | 21.76 | 21.94 | 133,666 | +0.18(+0.83%) |
Jun 17, 2024 | 21.58 | 21.78 | 21.58 | 21.76 | 168,702 | +0.12(+0.55%) |
Jun 14, 2024 | 21.68 | 21.70 | 21.58 | 21.64 | 218,690 | -0.16(-0.73%) |
Jun 13, 2024 | 21.93 | 22.02 | 21.70 | 21.80 | 229,697 | -0.25(-1.13%) |
Jun 12, 2024 | 22.20 | 22.22 | 21.99 | 22.05 | 236,111 | +0.15(+0.68%) |
Jun 11, 2024 | 22.04 | 22.04 | 21.81 | 21.90 | 209,790 | -0.33(-1.48%) |
Jun 10, 2024 | 22.19 | 22.27 | 22.08 | 22.23 | 172,519 | +0.00(+0.00%) |
Jun 07, 2024 | 22.44 | 22.44 | 22.22 | 22.23 | 225,088 | -0.27(-1.20%) |
Jun 06, 2024 | 22.52 | 22.57 | 22.45 | 22.50 | 227,954 | -0.07(-0.31%) |
Jun 05, 2024 | 22.57 | 22.59 | 22.39 | 22.57 | 343,325 | +0.05(+0.22%) |
Jun 04, 2024 | 22.62 | 22.62 | 22.47 | 22.52 | 252,271 | -0.12(-0.53%) |
Jun 03, 2024 | 22.71 | 22.78 | 22.60 | 22.64 | 287,406 | +0.03(+0.13%) |
May 31, 2024 | 22.51 | 22.63 | 22.49 | 22.61 | 179,353 | +0.13(+0.57%) |
May 30, 2024 | 22.32 | 22.52 | 22.32 | 22.48 | 163,123 | +0.23(+1.02%) |
May 29, 2024 | 22.41 | 22.41 | 22.22 | 22.25 | 218,078 | -0.33(-1.45%) |
May 28, 2024 | 22.77 | 22.77 | 22.51 | 22.58 | 298,748 | +0.03(+0.13%) |
May 24, 2024 | 22.49 | 22.57 | 22.49 | 22.55 | 143,875 | +0.19(+0.84%) |
May 23, 2024 | 22.77 | 22.77 | 22.36 | 22.36 | 241,124 | -0.35(-1.53%) |
May 22, 2024 | 22.81 | 22.89 | 22.69 | 22.71 | 272,265 | -0.18(-0.78%) |
May 21, 2024 | 22.87 | 22.94 | 22.81 | 22.89 | 172,244 | -0.04(-0.17%) |
May 20, 2024 | 22.94 | 22.97 | 22.84 | 22.93 | 278,709 | +0.02(+0.09%) |
May 17, 2024 | 22.79 | 22.91 | 22.78 | 22.91 | 235,344 | +0.14(+0.61%) |
May 16, 2024 | 22.76 | 22.83 | 22.73 | 22.77 | 275,215 | +0.02(+0.09%) |
May 15, 2024 | 22.63 | 22.80 | 22.63 | 22.75 | 311,243 | +0.06(+0.26%) |
May 14, 2024 | 22.55 | 22.69 | 22.55 | 22.69 | 260,318 | +0.21(+0.93%) |
May 13, 2024 | 22.45 | 22.60 | 22.43 | 22.48 | 350,884 | +0.24(+1.07%) |
May 10, 2024 | 22.31 | 22.36 | 22.22 | 22.24 | 245,199 | +0.09(+0.40%) |
May 09, 2024 | 21.92 | 22.16 | 21.92 | 22.15 | 263,288 | +0.28(+1.27%) |
May 08, 2024 | 21.83 | 21.88 | 21.74 | 21.88 | 157,751 | +0.01(+0.05%) |
May 07, 2024 | 21.88 | 21.97 | 21.84 | 21.87 | 303,504 | +0.07(+0.32%) |
May 06, 2024 | 21.80 | 21.91 | 21.72 | 21.80 | 259,744 | +0.06(+0.27%) |
May 03, 2024 | 21.80 | 21.86 | 21.67 | 21.74 | 298,762 | +0.13(+0.60%) |
May 02, 2024 | 21.38 | 21.66 | 21.34 | 21.61 | 243,505 | +0.35(+1.67%) |