Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 22.52 | 22.54 | 22.47 | 22.50 | 14,654 | -0.09(-0.38%) |
Jul 16, 2024 | 22.45 | 22.62 | 22.42 | 22.58 | 5,174 | +0.14(+0.64%) |
Jul 15, 2024 | 22.46 | 22.49 | 22.42 | 22.44 | 5,374 | +0.05(+0.20%) |
Jul 12, 2024 | 22.42 | 22.46 | 22.39 | 22.39 | 1,508 | +0.00(+0.02%) |
Jul 11, 2024 | 22.36 | 22.45 | 22.30 | 22.39 | 7,194 | +0.03(+0.12%) |
Jul 10, 2024 | 22.26 | 22.40 | 22.17 | 22.36 | 25,535 | +0.10(+0.44%) |
Jul 09, 2024 | 22.27 | 22.27 | 22.24 | 22.27 | 41,986 | -0.02(-0.10%) |
Jul 08, 2024 | 22.28 | 22.29 | 22.26 | 22.29 | 838 | +0.01(+0.03%) |
Jul 05, 2024 | 22.24 | 22.28 | 22.19 | 22.28 | 1,886 | +0.09(+0.41%) |
Jul 03, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | +0.04(+0.18%) |
Jul 02, 2024 | 22.12 | 22.17 | 22.12 | 22.15 | 8,112 | +0.03(+0.14%) |
Jul 01, 2024 | 22.11 | 22.13 | 22.09 | 22.12 | 2,799 | -0.02(-0.09%) |
Jun 28, 2024 | 22.23 | 22.23 | 22.13 | 22.14 | 10,547 | -0.03(-0.14%) |
Jun 27, 2024 | 22.14 | 22.17 | 22.11 | 22.17 | 4,875 | +0.02(+0.09%) |
Jun 26, 2024 | 22.15 | 22.17 | 22.11 | 22.15 | 8,582 | -0.00(-0.02%) |
Jun 25, 2024 | 22.15 | 22.17 | 22.13 | 22.16 | 6,559 | -0.00(-0.02%) |
Jun 24, 2024 | 22.12 | 22.18 | 22.12 | 22.16 | 5,613 | +0.04(+0.19%) |
Jun 21, 2024 | 22.12 | 22.14 | 22.12 | 22.12 | 638 | +0.01(+0.04%) |
Jun 20, 2024 | 22.11 | 22.13 | 22.09 | 22.11 | 4,652 | -0.02(-0.09%) |
Jun 18, 2024 | 22.11 | 22.15 | 22.08 | 22.13 | 4,364 | +0.05(+0.25%) |
Jun 17, 2024 | 22.07 | 22.08 | 22.03 | 22.07 | 1,451 | +0.00(+0.00%) |
Jun 14, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 100 | -0.10(-0.47%) |
Jun 13, 2024 | 22.20 | 22.21 | 22.15 | 22.18 | 4,297 | +0.00(+0.01%) |
Jun 12, 2024 | 22.19 | 22.20 | 22.17 | 22.17 | 2,321 | +0.11(+0.48%) |
Jun 11, 2024 | 22.04 | 22.10 | 22.04 | 22.07 | 6,349 | +0.02(+0.10%) |
Jun 10, 2024 | 22.06 | 22.11 | 22.02 | 22.05 | 2,263 | -0.00(-0.02%) |
Jun 07, 2024 | 22.07 | 22.11 | 22.05 | 22.05 | 18,557 | -0.06(-0.26%) |
Jun 06, 2024 | 22.09 | 22.13 | 22.09 | 22.11 | 3,007 | -0.01(-0.07%) |
Jun 05, 2024 | 22.11 | 22.14 | 22.11 | 22.12 | 4,615 | +0.06(+0.29%) |
Jun 04, 2024 | 22.00 | 22.08 | 22.00 | 22.06 | 10,728 | +0.02(+0.09%) |
Jun 03, 2024 | 22.00 | 22.04 | 22.00 | 22.04 | 4,927 | +0.06(+0.25%) |
May 31, 2024 | 21.92 | 21.98 | 21.92 | 21.98 | 882 | +0.10(+0.46%) |
May 30, 2024 | 21.90 | 21.90 | 21.87 | 21.88 | 3,952 | +0.02(+0.08%) |
May 29, 2024 | 21.90 | 21.90 | 21.84 | 21.86 | 3,783 | -0.08(-0.36%) |
May 28, 2024 | 21.97 | 21.97 | 21.93 | 21.94 | 2,972 | -0.01(-0.07%) |
May 24, 2024 | 21.95 | 21.96 | 21.93 | 21.96 | 2,165 | +0.02(+0.09%) |
May 23, 2024 | 21.94 | 21.97 | 21.92 | 21.94 | 13,387 | -0.04(-0.18%) |
May 22, 2024 | 22.03 | 22.03 | 21.97 | 21.98 | 9,279 | -0.06(-0.26%) |
May 21, 2024 | 22.06 | 22.07 | 22.01 | 22.03 | 7,511 | +0.01(+0.03%) |
May 20, 2024 | 22.03 | 22.06 | 22.02 | 22.03 | 6,274 | +0.00(+0.01%) |
May 17, 2024 | 22.04 | 22.05 | 22.00 | 22.02 | 3,137 | -0.01(-0.04%) |
May 16, 2024 | 22.04 | 22.06 | 22.03 | 22.03 | 1,971 | -0.00(-0.00%) |
May 15, 2024 | 21.96 | 22.06 | 21.96 | 22.03 | 6,608 | +0.10(+0.45%) |
May 14, 2024 | 21.94 | 21.97 | 21.91 | 21.94 | 1,484 | +0.00(+0.00%) |
May 13, 2024 | 21.98 | 21.98 | 21.94 | 21.94 | 3,138 | -0.01(-0.05%) |
May 10, 2024 | 21.93 | 21.95 | 21.91 | 21.95 | 3,499 | -0.00(-0.02%) |
May 09, 2024 | 21.97 | 21.97 | 21.93 | 21.95 | 10,287 | -0.01(-0.07%) |
May 08, 2024 | 21.97 | 21.98 | 21.97 | 21.97 | 1,672 | -0.04(-0.18%) |
May 07, 2024 | 22.02 | 22.04 | 21.98 | 22.00 | 21,001 | -0.01(-0.03%) |
May 06, 2024 | 22.02 | 22.03 | 21.98 | 22.01 | 57,458 | +0.04(+0.20%) |
May 03, 2024 | 21.92 | 21.98 | 21.92 | 21.97 | 1,599 | +0.20(+0.94%) |
May 02, 2024 | 21.72 | 21.76 | 21.71 | 21.76 | 3,639 | +0.07(+0.34%) |