Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 22.05 | 22.05 | 22.03 | 22.05 | 10,597 | +0.06(+0.25%) |
Jul 25, 2024 | 21.95 | 22.01 | 21.95 | 21.99 | 46,806 | +0.06(+0.26%) |
Jul 24, 2024 | 22.03 | 22.03 | 21.93 | 21.93 | 17,330 | -0.04(-0.18%) |
Jul 23, 2024 | 22.03 | 22.03 | 21.97 | 21.97 | 84,434 | -0.02(-0.10%) |
Jul 22, 2024 | 22.04 | 22.04 | 21.97 | 22.00 | 26,359 | -0.02(-0.09%) |
Jul 19, 2024 | 22.00 | 22.02 | 22.00 | 22.02 | 9,443 | -0.05(-0.23%) |
Jul 18, 2024 | 22.10 | 22.11 | 22.05 | 22.07 | 57,905 | -0.06(-0.29%) |
Jul 17, 2024 | 22.04 | 22.13 | 22.04 | 22.13 | 59,817 | +0.05(+0.22%) |
Jul 16, 2024 | 22.03 | 22.09 | 22.02 | 22.08 | 136,947 | +0.09(+0.41%) |
Jul 15, 2024 | 22.01 | 22.04 | 21.99 | 21.99 | 67,296 | -0.06(-0.27%) |
Jul 12, 2024 | 22.01 | 22.07 | 22.01 | 22.05 | 18,446 | +0.05(+0.20%) |
Jul 11, 2024 | 22.02 | 22.04 | 22.00 | 22.00 | 80,570 | +0.11(+0.50%) |
Jul 10, 2024 | 21.90 | 21.91 | 21.88 | 21.89 | 36,967 | +0.01(+0.05%) |
Jul 09, 2024 | 21.88 | 21.89 | 21.84 | 21.89 | 45,552 | -0.02(-0.11%) |
Jul 08, 2024 | 21.89 | 21.91 | 21.86 | 21.91 | 80,533 | +0.02(+0.11%) |
Jul 05, 2024 | 21.87 | 21.89 | 21.83 | 21.89 | 14,500 | +0.06(+0.25%) |
Jul 03, 2024 | 21.73 | 21.83 | 21.73 | 21.83 | 34,383 | +0.18(+0.83%) |
Jul 02, 2024 | 21.65 | 21.65 | 21.61 | 21.65 | 47,060 | +0.04(+0.18%) |
Jul 01, 2024 | 21.64 | 21.66 | 21.60 | 21.61 | 74,802 | -0.21(-0.96%) |
Jun 28, 2024 | 21.91 | 21.91 | 21.80 | 21.82 | 89,857 | -0.06(-0.27%) |
Jun 27, 2024 | 21.88 | 21.89 | 21.86 | 21.88 | 41,371 | +0.04(+0.18%) |
Jun 26, 2024 | 21.86 | 21.86 | 21.83 | 21.84 | 52,027 | -0.08(-0.39%) |
Jun 25, 2024 | 21.91 | 21.93 | 21.90 | 21.92 | 41,107 | -0.01(-0.02%) |
Jun 24, 2024 | 21.91 | 21.93 | 21.89 | 21.93 | 35,451 | +0.01(+0.05%) |
Jun 21, 2024 | 21.91 | 21.95 | 21.88 | 21.92 | 67,273 | +0.00(+0.00%) |
Jun 20, 2024 | 21.89 | 21.92 | 21.86 | 21.92 | 24,163 | -0.01(-0.05%) |
Jun 18, 2024 | 21.90 | 21.94 | 21.89 | 21.93 | 69,785 | +0.06(+0.27%) |
Jun 17, 2024 | 21.85 | 21.87 | 21.84 | 21.87 | 44,385 | -0.07(-0.33%) |
Jun 14, 2024 | 21.92 | 21.95 | 21.92 | 21.94 | 35,194 | +0.02(+0.10%) |
Jun 13, 2024 | 21.88 | 21.92 | 21.86 | 21.92 | 46,826 | +0.10(+0.46%) |
Jun 12, 2024 | 21.87 | 21.90 | 21.82 | 21.82 | 52,128 | +0.11(+0.49%) |
Jun 11, 2024 | 21.65 | 21.73 | 21.63 | 21.71 | 44,244 | +0.06(+0.29%) |
Jun 10, 2024 | 21.63 | 21.65 | 21.62 | 21.65 | 42,038 | -0.04(-0.18%) |
Jun 07, 2024 | 21.69 | 21.78 | 21.68 | 21.69 | 43,603 | -0.15(-0.69%) |
Jun 06, 2024 | 21.78 | 21.84 | 21.78 | 21.84 | 29,734 | +0.00(+0.01%) |
Jun 05, 2024 | 21.81 | 21.84 | 21.76 | 21.84 | 79,168 | +0.05(+0.22%) |
Jun 04, 2024 | 21.73 | 21.79 | 21.73 | 21.79 | 71,669 | +0.11(+0.51%) |
Jun 03, 2024 | 21.60 | 21.68 | 21.61 | 21.68 | 38,365 | +0.11(+0.51%) |
May 31, 2024 | 21.53 | 21.57 | 21.53 | 21.57 | 30,556 | +0.08(+0.37%) |
May 30, 2024 | 21.45 | 21.49 | 21.44 | 21.49 | 55,284 | +0.09(+0.44%) |
May 29, 2024 | 21.42 | 21.43 | 21.37 | 21.39 | 101,268 | -0.10(-0.49%) |
May 28, 2024 | 21.57 | 21.57 | 21.47 | 21.50 | 41,814 | -0.06(-0.29%) |
May 24, 2024 | 21.55 | 21.57 | 21.54 | 21.56 | 19,784 | +0.01(+0.03%) |
May 23, 2024 | 21.56 | 21.56 | 21.53 | 21.55 | 20,821 | -0.06(-0.27%) |
May 22, 2024 | 21.60 | 21.63 | 21.60 | 21.61 | 28,336 | -0.03(-0.12%) |
May 21, 2024 | 21.65 | 21.65 | 21.63 | 21.64 | 33,900 | +0.04(+0.21%) |
May 20, 2024 | 21.60 | 21.61 | 21.58 | 21.59 | 91,251 | -0.02(-0.09%) |
May 17, 2024 | 21.66 | 21.66 | 21.61 | 21.61 | 31,564 | -0.07(-0.34%) |
May 16, 2024 | 21.70 | 21.72 | 21.67 | 21.69 | 29,228 | -0.01(-0.05%) |
May 15, 2024 | 21.65 | 21.71 | 21.65 | 21.70 | 83,074 | +0.13(+0.62%) |
May 14, 2024 | 21.56 | 21.57 | 21.53 | 21.56 | 54,825 | +0.06(+0.28%) |
May 13, 2024 | 21.54 | 21.54 | 21.49 | 21.50 | 20,232 | +0.02(+0.09%) |
May 10, 2024 | 21.49 | 21.52 | 21.47 | 21.48 | 21,191 | -0.05(-0.23%) |
May 09, 2024 | 21.49 | 21.55 | 21.48 | 21.53 | 37,446 | +0.04(+0.17%) |
May 08, 2024 | 21.52 | 21.52 | 21.48 | 21.50 | 38,609 | -0.04(-0.19%) |
May 07, 2024 | 21.53 | 21.56 | 21.53 | 21.54 | 45,946 | +0.06(+0.28%) |
May 06, 2024 | 21.46 | 21.49 | 21.46 | 21.48 | 78,729 | +0.03(+0.16%) |
May 03, 2024 | 21.47 | 21.47 | 21.41 | 21.44 | 110,945 | +0.11(+0.54%) |
May 02, 2024 | 21.26 | 21.34 | 21.26 | 21.33 | 37,387 | +0.07(+0.33%) |