Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 21.98 | 22.00 | 21.95 | 21.99 | 9,051 | +0.07(+0.31%) |
Jul 19, 2024 | 21.99 | 22.00 | 21.90 | 21.93 | 28,775 | -0.09(-0.43%) |
Jul 18, 2024 | 22.09 | 22.09 | 21.97 | 22.02 | 24,144 | -0.06(-0.27%) |
Jul 17, 2024 | 22.08 | 22.12 | 22.08 | 22.08 | 66,185 | -0.06(-0.27%) |
Jul 16, 2024 | 22.14 | 22.21 | 22.14 | 22.14 | 10,828 | -0.05(-0.23%) |
Jul 15, 2024 | 22.35 | 22.35 | 22.12 | 22.19 | 224,934 | -0.09(-0.40%) |
Jul 12, 2024 | 22.17 | 22.29 | 22.17 | 22.28 | 39,547 | +0.09(+0.41%) |
Jul 11, 2024 | 22.00 | 22.19 | 22.00 | 22.19 | 53,398 | +0.24(+1.09%) |
Jul 10, 2024 | 21.80 | 22.05 | 21.80 | 21.95 | 177,062 | +0.08(+0.37%) |
Jul 09, 2024 | 21.86 | 21.93 | 21.85 | 21.87 | 16,608 | -0.05(-0.23%) |
Jul 08, 2024 | 21.99 | 21.99 | 21.87 | 21.92 | 35,956 | -0.07(-0.32%) |
Jul 05, 2024 | 21.98 | 22.00 | 21.94 | 21.99 | 14,578 | +0.05(+0.23%) |
Jul 03, 2024 | 21.93 | 21.96 | 21.88 | 21.94 | 11,326 | +0.09(+0.41%) |
Jul 02, 2024 | 21.79 | 21.92 | 21.79 | 21.85 | 20,939 | -0.02(-0.09%) |
Jul 01, 2024 | 21.87 | 21.90 | 21.81 | 21.87 | 25,991 | -0.14(-0.64%) |
Jun 28, 2024 | 21.95 | 22.08 | 21.95 | 22.01 | 23,682 | +0.02(+0.09%) |
Jun 27, 2024 | 21.84 | 21.99 | 21.84 | 21.99 | 22,078 | +0.07(+0.32%) |
Jun 26, 2024 | 21.88 | 21.95 | 21.88 | 21.92 | 372,789 | -0.04(-0.18%) |
Jun 25, 2024 | 21.93 | 21.96 | 21.85 | 21.96 | 16,922 | +0.03(+0.14%) |
Jun 24, 2024 | 21.85 | 21.93 | 21.85 | 21.93 | 35,288 | +0.11(+0.50%) |
Jun 21, 2024 | 21.86 | 21.87 | 21.82 | 21.82 | 17,596 | -0.05(-0.23%) |
Jun 20, 2024 | 21.86 | 21.93 | 21.86 | 21.87 | 22,977 | -0.08(-0.38%) |
Jun 18, 2024 | 21.97 | 22.00 | 21.95 | 21.95 | 58,009 | +0.05(+0.24%) |
Jun 17, 2024 | 21.85 | 21.90 | 21.85 | 21.90 | 20,421 | +0.00(+0.00%) |
Jun 14, 2024 | 21.93 | 21.94 | 21.87 | 21.90 | 18,019 | +0.09(+0.41%) |
Jun 13, 2024 | 21.63 | 21.86 | 21.63 | 21.81 | 47,695 | +0.13(+0.60%) |
Jun 12, 2024 | 21.70 | 21.86 | 21.68 | 21.68 | 34,216 | +0.07(+0.32%) |
Jun 11, 2024 | 21.59 | 21.66 | 21.59 | 21.61 | 16,428 | +0.04(+0.19%) |
Jun 10, 2024 | 21.56 | 21.57 | 21.52 | 21.57 | 24,536 | +0.05(+0.23%) |
Jun 07, 2024 | 21.45 | 21.52 | 21.42 | 21.52 | 38,648 | -0.01(-0.05%) |
Jun 06, 2024 | 21.49 | 21.53 | 21.49 | 21.53 | 30,417 | +0.09(+0.42%) |
Jun 05, 2024 | 21.45 | 21.49 | 21.36 | 21.44 | 85,415 | +0.10(+0.47%) |
Jun 04, 2024 | 21.44 | 21.44 | 21.32 | 21.34 | 58,838 | +0.13(+0.61%) |
Jun 03, 2024 | 21.10 | 21.30 | 21.10 | 21.21 | 24,878 | +0.09(+0.41%) |
May 31, 2024 | 20.89 | 21.14 | 20.89 | 21.12 | 24,295 | +0.09(+0.44%) |
May 30, 2024 | 21.00 | 21.04 | 20.99 | 21.03 | 18,267 | +0.02(+0.08%) |
May 29, 2024 | 21.10 | 21.10 | 20.96 | 21.01 | 31,948 | -0.15(-0.71%) |
May 28, 2024 | 21.37 | 21.37 | 21.10 | 21.16 | 20,619 | -0.12(-0.56%) |
May 24, 2024 | 21.10 | 21.28 | 21.10 | 21.28 | 14,752 | +0.14(+0.66%) |
May 23, 2024 | 21.27 | 21.27 | 21.07 | 21.14 | 24,825 | -0.04(-0.19%) |
May 22, 2024 | 21.32 | 21.33 | 21.18 | 21.18 | 61,357 | -0.18(-0.84%) |
May 21, 2024 | 21.32 | 21.43 | 21.32 | 21.36 | 30,794 | -0.00(-0.02%) |
May 20, 2024 | 21.31 | 21.42 | 21.31 | 21.37 | 30,223 | -0.01(-0.02%) |
May 17, 2024 | 21.28 | 21.46 | 21.28 | 21.37 | 20,234 | -0.01(-0.05%) |
May 16, 2024 | 21.37 | 21.44 | 21.37 | 21.38 | 31,253 | -0.05(-0.23%) |
May 15, 2024 | 21.34 | 21.43 | 21.34 | 21.43 | 27,570 | +0.19(+0.89%) |
May 14, 2024 | 21.18 | 21.28 | 21.18 | 21.24 | 72,308 | +0.01(+0.05%) |
May 13, 2024 | 21.26 | 21.30 | 21.20 | 21.23 | 12,949 | -0.03(-0.14%) |
May 10, 2024 | 21.32 | 21.32 | 21.22 | 21.26 | 41,116 | -0.08(-0.37%) |
May 09, 2024 | 21.27 | 21.38 | 21.27 | 21.34 | 22,503 | +0.01(+0.07%) |
May 08, 2024 | 21.26 | 21.33 | 21.26 | 21.33 | 58,674 | +0.07(+0.35%) |
May 07, 2024 | 21.04 | 21.29 | 21.04 | 21.25 | 24,053 | +0.19(+0.90%) |
May 06, 2024 | 20.92 | 21.09 | 20.92 | 21.06 | 65,035 | +0.14(+0.67%) |
May 03, 2024 | 20.88 | 20.99 | 20.82 | 20.92 | 35,697 | +0.07(+0.33%) |
May 02, 2024 | 20.80 | 20.86 | 20.74 | 20.86 | 111,404 | +0.05(+0.24%) |