Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.56 | 21.61 | 21.56 | 21.61 | 1,152 | +0.26(+1.20%) |
Jul 25, 2024 | 21.40 | 21.40 | 21.35 | 21.35 | 5,398 | -0.06(-0.29%) |
Jul 24, 2024 | 21.58 | 21.58 | 21.41 | 21.41 | 1,426 | -0.30(-1.38%) |
Jul 23, 2024 | 21.73 | 21.73 | 21.70 | 21.71 | 1,772 | -0.16(-0.74%) |
Jul 22, 2024 | 21.86 | 21.88 | 21.79 | 21.88 | 2,681 | +0.21(+0.98%) |
Jul 19, 2024 | 21.79 | 21.79 | 21.67 | 21.67 | 3,267 | -0.28(-1.28%) |
Jul 18, 2024 | 22.06 | 22.06 | 21.95 | 21.95 | 3,336 | -0.13(-0.58%) |
Jul 17, 2024 | 22.14 | 22.14 | 22.07 | 22.07 | 1,947 | -0.32(-1.45%) |
Jul 16, 2024 | 22.36 | 22.40 | 22.36 | 22.40 | 757 | +0.08(+0.36%) |
Jul 15, 2024 | 22.36 | 22.36 | 22.32 | 22.32 | 3,679 | -0.20(-0.88%) |
Jul 12, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 100 | +0.03(+0.15%) |
Jul 11, 2024 | 22.52 | 22.52 | 22.48 | 22.48 | 802 | +0.13(+0.57%) |
Jul 10, 2024 | 22.28 | 22.36 | 22.28 | 22.36 | 2,874 | +0.20(+0.91%) |
Jul 09, 2024 | 22.17 | 22.17 | 22.16 | 22.16 | 1,729 | +0.05(+0.21%) |
Jul 08, 2024 | 22.14 | 22.14 | 22.11 | 22.11 | 1,315 | -0.02(-0.11%) |
Jul 05, 2024 | 22.02 | 22.13 | 22.02 | 22.13 | 847 | +0.22(+1.03%) |
Jul 03, 2024 | 21.94 | 21.94 | 21.91 | 21.91 | 2,034 | +0.28(+1.31%) |
Jul 02, 2024 | 21.55 | 21.63 | 21.55 | 21.63 | 1,282 | +0.07(+0.31%) |
Jul 01, 2024 | 21.53 | 21.56 | 21.53 | 21.56 | 6,363 | +0.17(+0.79%) |
Jun 28, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 26,879 | -0.07(-0.31%) |
Jun 27, 2024 | 21.50 | 21.50 | 21.46 | 21.46 | 859 | +0.05(+0.22%) |
Jun 26, 2024 | 21.38 | 21.41 | 21.38 | 21.41 | 3,187 | -0.03(-0.14%) |
Jun 25, 2024 | 21.39 | 21.44 | 21.39 | 21.44 | 1,090 | -0.01(-0.02%) |
Jun 24, 2024 | 21.50 | 21.50 | 21.44 | 21.44 | 2,244 | +0.06(+0.29%) |
Jun 21, 2024 | 21.40 | 21.40 | 21.37 | 21.38 | 4,937 | -0.12(-0.55%) |
Jun 20, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 4 | +0.01(+0.05%) |
Jun 18, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 100 | +0.20(+0.93%) |
Jun 17, 2024 | 21.16 | 21.29 | 21.16 | 21.29 | 4,932 | +0.14(+0.65%) |
Jun 14, 2024 | 21.06 | 21.15 | 21.06 | 21.15 | 701 | +0.07(+0.33%) |
Jun 13, 2024 | 21.07 | 21.08 | 21.07 | 21.08 | 3,358 | -0.11(-0.51%) |
Jun 12, 2024 | 21.27 | 21.27 | 21.19 | 21.19 | 2,448 | +0.20(+0.96%) |
Jun 11, 2024 | 20.94 | 20.99 | 20.94 | 20.99 | 561 | -0.09(-0.41%) |
Jun 10, 2024 | 21.03 | 21.08 | 21.03 | 21.08 | 1,272 | +0.14(+0.69%) |
Jun 07, 2024 | 21.08 | 21.08 | 20.93 | 20.93 | 2,760 | -0.28(-1.31%) |
Jun 06, 2024 | 21.18 | 21.21 | 21.18 | 21.21 | 1,549 | +0.15(+0.70%) |
Jun 05, 2024 | 20.90 | 21.06 | 20.90 | 21.06 | 1,346 | +0.37(+1.77%) |
Jun 04, 2024 | 20.67 | 20.70 | 20.67 | 20.70 | 1,809 | -0.29(-1.37%) |
Jun 03, 2024 | 21.00 | 21.00 | 20.99 | 20.99 | 1,662 | +0.24(+1.13%) |
May 31, 2024 | 20.67 | 20.75 | 20.64 | 20.75 | 4,343 | -0.17(-0.81%) |
May 30, 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 1,563 | -0.09(-0.45%) |
May 29, 2024 | 20.98 | 21.01 | 20.98 | 21.01 | 714 | -0.35(-1.63%) |
May 28, 2024 | 21.40 | 21.40 | 21.36 | 21.36 | 2,928 | -0.08(-0.38%) |
May 24, 2024 | 21.43 | 21.46 | 21.43 | 21.44 | 1,934 | +0.03(+0.16%) |
May 23, 2024 | 21.51 | 21.51 | 21.41 | 21.41 | 3,429 | -0.20(-0.93%) |
May 22, 2024 | 21.67 | 21.67 | 21.61 | 21.61 | 2,417 | -0.03(-0.14%) |
May 21, 2024 | 21.68 | 21.68 | 21.64 | 21.64 | 2,691 | -0.14(-0.64%) |
May 20, 2024 | 21.82 | 21.82 | 21.78 | 21.78 | 2,804 | -0.10(-0.44%) |
May 17, 2024 | 21.88 | 21.88 | 21.87 | 21.87 | 2,574 | +0.09(+0.41%) |
May 16, 2024 | 21.79 | 21.79 | 21.78 | 21.78 | 2,227 | +0.06(+0.28%) |
May 15, 2024 | 21.60 | 21.72 | 21.60 | 21.72 | 788 | +0.27(+1.25%) |
May 14, 2024 | 21.39 | 21.46 | 21.39 | 21.46 | 2,977 | +0.09(+0.41%) |
May 13, 2024 | 21.38 | 21.38 | 21.37 | 21.37 | 1,645 | +0.11(+0.51%) |
May 10, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 4,430 | +0.11(+0.52%) |
May 09, 2024 | 21.10 | 21.18 | 21.10 | 21.15 | 1,627 | +0.03(+0.12%) |
May 08, 2024 | 21.10 | 21.12 | 21.10 | 21.12 | 1,247 | -0.05(-0.22%) |
May 07, 2024 | 21.21 | 21.21 | 21.17 | 21.17 | 4,200 | -0.16(-0.76%) |
May 06, 2024 | 21.32 | 21.33 | 21.31 | 21.33 | 1,676 | +0.04(+0.17%) |
May 03, 2024 | 21.25 | 21.30 | 21.25 | 21.30 | 1,798 | +0.21(+1.02%) |
May 02, 2024 | 20.92 | 21.08 | 20.92 | 21.08 | 2,327 | +0.46(+2.24%) |