Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 21.62 | 21.71 | 21.62 | 21.66 | 104,918 | +0.00(+0.00%) |
Jul 16, 2024 | 21.60 | 21.66 | 21.60 | 21.66 | 5,625 | +0.12(+0.56%) |
Jul 15, 2024 | 21.56 | 21.56 | 21.53 | 21.54 | 19,203 | -0.04(-0.19%) |
Jul 12, 2024 | 21.57 | 21.58 | 21.54 | 21.58 | 90,278 | +0.04(+0.16%) |
Jul 11, 2024 | 21.61 | 21.61 | 21.51 | 21.54 | 363,144 | +0.07(+0.35%) |
Jul 10, 2024 | 21.43 | 21.48 | 21.43 | 21.47 | 26,889 | -0.05(-0.23%) |
Jul 09, 2024 | 21.50 | 21.52 | 21.48 | 21.52 | 15,328 | -0.01(-0.05%) |
Jul 08, 2024 | 21.52 | 21.56 | 21.52 | 21.53 | 15,427 | -0.02(-0.09%) |
Jul 05, 2024 | 21.49 | 21.55 | 21.48 | 21.55 | 224,418 | +0.15(+0.70%) |
Jul 03, 2024 | 21.41 | 21.42 | 21.40 | 21.40 | 2,222 | +0.07(+0.32%) |
Jul 02, 2024 | 21.30 | 21.34 | 21.29 | 21.33 | 11,186 | +0.07(+0.33%) |
Jul 01, 2024 | 21.29 | 21.32 | 21.23 | 21.26 | 55,470 | -0.14(-0.63%) |
Jun 28, 2024 | 21.47 | 21.48 | 21.40 | 21.40 | 10,962 | -0.09(-0.44%) |
Jun 27, 2024 | 21.50 | 21.50 | 21.48 | 21.49 | 3,014 | +0.06(+0.28%) |
Jun 26, 2024 | 21.45 | 21.47 | 21.43 | 21.43 | 5,156 | -0.13(-0.60%) |
Jun 25, 2024 | 21.53 | 21.56 | 21.53 | 21.56 | 1,998 | +0.03(+0.13%) |
Jun 24, 2024 | 21.51 | 21.54 | 21.50 | 21.53 | 8,442 | +0.02(+0.08%) |
Jun 21, 2024 | 21.54 | 21.54 | 21.48 | 21.52 | 10,123 | +0.00(+0.02%) |
Jun 20, 2024 | 21.50 | 21.54 | 21.49 | 21.51 | 280,901 | -0.07(-0.32%) |
Jun 18, 2024 | 21.53 | 21.58 | 21.52 | 21.58 | 32,843 | +0.07(+0.33%) |
Jun 17, 2024 | 21.48 | 21.51 | 21.47 | 21.51 | 6,519 | -0.06(-0.28%) |
Jun 14, 2024 | 21.56 | 21.57 | 21.54 | 21.57 | 32,357 | +0.06(+0.28%) |
Jun 13, 2024 | 21.48 | 21.54 | 21.46 | 21.51 | 12,322 | +0.10(+0.44%) |
Jun 12, 2024 | 21.50 | 21.52 | 21.40 | 21.41 | 14,698 | +0.10(+0.47%) |
Jun 11, 2024 | 21.26 | 21.33 | 21.23 | 21.32 | 103,310 | +0.06(+0.30%) |
Jun 10, 2024 | 21.24 | 21.26 | 21.23 | 21.25 | 34,676 | -0.05(-0.22%) |
Jun 07, 2024 | 21.29 | 21.31 | 21.29 | 21.30 | 25,591 | -0.17(-0.78%) |
Jun 06, 2024 | 21.42 | 21.47 | 21.42 | 21.46 | 18,039 | +0.02(+0.09%) |
Jun 05, 2024 | 21.40 | 21.44 | 21.38 | 21.44 | 26,749 | +0.07(+0.35%) |
Jun 04, 2024 | 21.36 | 21.40 | 21.36 | 21.37 | 10,368 | +0.08(+0.37%) |
Jun 03, 2024 | 21.19 | 21.29 | 21.19 | 21.29 | 291,465 | +0.10(+0.47%) |
May 31, 2024 | 21.16 | 21.19 | 21.14 | 21.19 | 30,913 | +0.11(+0.51%) |
May 30, 2024 | 21.08 | 21.09 | 21.07 | 21.08 | 5,266 | +0.07(+0.34%) |
May 29, 2024 | 21.04 | 21.04 | 21.00 | 21.01 | 12,181 | -0.10(-0.47%) |
May 28, 2024 | 21.17 | 21.19 | 21.10 | 21.11 | 16,692 | -0.09(-0.45%) |
May 24, 2024 | 21.17 | 21.21 | 21.17 | 21.21 | 3,960 | +0.03(+0.14%) |
May 23, 2024 | 21.18 | 21.20 | 21.15 | 21.18 | 9,891 | -0.05(-0.26%) |
May 22, 2024 | 21.23 | 21.25 | 21.23 | 21.23 | 16,337 | -0.02(-0.09%) |
May 21, 2024 | 21.24 | 21.27 | 21.22 | 21.25 | 9,160 | +0.03(+0.14%) |
May 20, 2024 | 21.21 | 21.24 | 21.21 | 21.22 | 9,167 | -0.01(-0.05%) |
May 17, 2024 | 21.26 | 21.27 | 21.23 | 21.23 | 11,020 | -0.04(-0.19%) |
May 16, 2024 | 21.31 | 21.31 | 21.27 | 21.27 | 63,552 | -0.04(-0.19%) |
May 15, 2024 | 21.24 | 21.31 | 21.24 | 21.31 | 310,303 | +0.15(+0.71%) |
May 14, 2024 | 21.29 | 21.29 | 21.15 | 21.16 | 19,175 | +0.04(+0.19%) |
May 13, 2024 | 21.14 | 21.14 | 21.12 | 21.12 | 18,613 | +0.02(+0.09%) |
May 10, 2024 | 21.09 | 21.11 | 21.08 | 21.10 | 12,554 | -0.05(-0.24%) |
May 09, 2024 | 21.08 | 21.15 | 21.08 | 21.15 | 25,584 | +0.04(+0.17%) |
May 08, 2024 | 21.11 | 21.12 | 21.10 | 21.11 | 5,158 | -0.02(-0.09%) |
May 07, 2024 | 21.15 | 21.16 | 21.12 | 21.13 | 18,060 | +0.05(+0.24%) |
May 06, 2024 | 21.11 | 21.11 | 21.09 | 21.09 | 7,580 | +0.02(+0.12%) |
May 03, 2024 | 21.06 | 21.08 | 21.03 | 21.06 | 34,782 | +0.09(+0.43%) |
May 02, 2024 | 20.94 | 20.99 | 20.93 | 20.97 | 228,677 | +0.09(+0.44%) |