Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.05 | 23.07 | 23.04 | 23.05 | 12,924 | -0.07(-0.30%) |
Jul 19, 2024 | 23.11 | 23.13 | 23.10 | 23.12 | 14,798 | -0.01(-0.06%) |
Jul 18, 2024 | 23.09 | 23.14 | 23.09 | 23.13 | 34,091 | -0.01(-0.02%) |
Jul 17, 2024 | 23.13 | 23.15 | 23.11 | 23.14 | 17,507 | +0.02(+0.06%) |
Jul 16, 2024 | 23.07 | 23.14 | 23.06 | 23.12 | 46,035 | +0.08(+0.34%) |
Jul 15, 2024 | 23.09 | 23.10 | 23.03 | 23.04 | 171,338 | -0.08(-0.34%) |
Jul 12, 2024 | 23.11 | 23.14 | 23.10 | 23.12 | 28,528 | +0.02(+0.06%) |
Jul 11, 2024 | 23.11 | 23.14 | 23.09 | 23.11 | 25,167 | +0.07(+0.28%) |
Jul 10, 2024 | 23.05 | 23.05 | 23.02 | 23.04 | 10,707 | +0.02(+0.09%) |
Jul 09, 2024 | 23.05 | 23.05 | 23.01 | 23.02 | 8,327 | +0.00(+0.00%) |
Jul 08, 2024 | 23.05 | 23.05 | 23.02 | 23.02 | 12,643 | +0.01(+0.04%) |
Jul 05, 2024 | 23.01 | 23.06 | 22.98 | 23.01 | 9,983 | -0.01(-0.07%) |
Jul 03, 2024 | 22.93 | 23.04 | 22.93 | 23.02 | 47,344 | +0.11(+0.48%) |
Jul 02, 2024 | 22.87 | 22.93 | 22.87 | 22.91 | 28,570 | +0.04(+0.20%) |
Jul 01, 2024 | 22.86 | 22.87 | 22.84 | 22.87 | 14,483 | -0.04(-0.20%) |
Jun 28, 2024 | 22.97 | 22.97 | 22.91 | 22.91 | 21,302 | -0.03(-0.13%) |
Jun 27, 2024 | 22.93 | 22.96 | 22.93 | 22.95 | 13,438 | +0.02(+0.07%) |
Jun 26, 2024 | 22.96 | 22.96 | 22.93 | 22.93 | 24,378 | -0.08(-0.35%) |
Jun 25, 2024 | 23.04 | 23.04 | 22.95 | 23.01 | 45,020 | +0.01(+0.04%) |
Jun 24, 2024 | 23.00 | 23.00 | 22.96 | 23.00 | 21,442 | +0.05(+0.20%) |
Jun 21, 2024 | 22.98 | 23.02 | 22.95 | 22.95 | 24,517 | -0.05(-0.20%) |
Jun 20, 2024 | 23.00 | 23.02 | 22.95 | 23.00 | 36,825 | -0.03(-0.13%) |
Jun 18, 2024 | 22.99 | 23.04 | 22.97 | 23.03 | 93,099 | +0.04(+0.17%) |
Jun 17, 2024 | 22.99 | 23.00 | 22.98 | 22.99 | 8,807 | -0.05(-0.24%) |
Jun 14, 2024 | 23.00 | 23.06 | 23.00 | 23.04 | 23,325 | +0.02(+0.09%) |
Jun 13, 2024 | 22.97 | 23.04 | 22.97 | 23.02 | 23,575 | +0.05(+0.22%) |
Jun 12, 2024 | 22.96 | 22.98 | 22.94 | 22.97 | 24,341 | +0.11(+0.48%) |
Jun 11, 2024 | 22.80 | 22.87 | 22.80 | 22.86 | 30,783 | +0.02(+0.09%) |
Jun 10, 2024 | 22.82 | 22.84 | 22.82 | 22.84 | 17,650 | +0.01(+0.06%) |
Jun 07, 2024 | 22.84 | 22.85 | 22.82 | 22.83 | 23,375 | -0.10(-0.43%) |
Jun 06, 2024 | 22.90 | 22.94 | 22.87 | 22.93 | 16,777 | +0.05(+0.20%) |
Jun 05, 2024 | 22.84 | 22.90 | 22.78 | 22.88 | 52,583 | +0.09(+0.41%) |
Jun 04, 2024 | 22.78 | 22.81 | 22.76 | 22.79 | 26,934 | +0.07(+0.29%) |
Jun 03, 2024 | 22.68 | 22.77 | 22.68 | 22.72 | 16,466 | +0.01(+0.04%) |
May 31, 2024 | 22.70 | 22.71 | 22.67 | 22.71 | 16,405 | +0.03(+0.15%) |
May 30, 2024 | 22.65 | 22.69 | 22.65 | 22.68 | 11,858 | +0.01(+0.05%) |
May 29, 2024 | 22.70 | 22.70 | 22.65 | 22.67 | 14,709 | -0.07(-0.33%) |
May 28, 2024 | 22.76 | 22.76 | 22.72 | 22.74 | 24,972 | +0.01(+0.04%) |
May 24, 2024 | 22.72 | 22.75 | 22.72 | 22.73 | 12,396 | -0.02(-0.07%) |
May 23, 2024 | 22.78 | 22.79 | 22.74 | 22.75 | 45,538 | -0.08(-0.34%) |
May 22, 2024 | 22.84 | 22.84 | 22.82 | 22.83 | 13,410 | -0.08(-0.33%) |
May 21, 2024 | 22.90 | 22.93 | 22.89 | 22.90 | 16,819 | -0.02(-0.09%) |
May 20, 2024 | 22.93 | 22.93 | 22.91 | 22.92 | 30,280 | -0.02(-0.07%) |
May 17, 2024 | 22.96 | 22.97 | 22.90 | 22.94 | 7,064 | -0.05(-0.22%) |
May 16, 2024 | 23.02 | 23.03 | 22.99 | 22.99 | 47,964 | -0.04(-0.19%) |
May 15, 2024 | 23.02 | 23.07 | 23.02 | 23.03 | 51,559 | +0.05(+0.21%) |
May 14, 2024 | 22.99 | 23.02 | 22.98 | 22.99 | 26,807 | +0.03(+0.12%) |
May 13, 2024 | 22.98 | 22.99 | 22.96 | 22.96 | 11,775 | -0.02(-0.07%) |
May 10, 2024 | 23.00 | 23.00 | 22.97 | 22.97 | 12,565 | -0.03(-0.14%) |
May 09, 2024 | 23.01 | 23.03 | 22.98 | 23.01 | 26,033 | +0.05(+0.20%) |
May 08, 2024 | 22.94 | 23.02 | 22.94 | 22.96 | 41,012 | -0.04(-0.16%) |
May 07, 2024 | 23.01 | 23.01 | 22.96 | 23.00 | 21,415 | +0.05(+0.22%) |
May 06, 2024 | 22.93 | 22.96 | 22.90 | 22.94 | 18,045 | +0.01(+0.06%) |
May 03, 2024 | 22.89 | 22.95 | 22.89 | 22.93 | 33,433 | +0.08(+0.35%) |
May 02, 2024 | 22.85 | 22.87 | 22.83 | 22.85 | 18,867 | -0.01(-0.04%) |