Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 22.28 | 22.36 | 22.26 | 22.35 | 5,914 | -0.10(-0.45%) |
Jul 22, 2024 | 22.54 | 22.54 | 22.39 | 22.45 | 4,351 | +0.03(+0.14%) |
Jul 19, 2024 | 22.41 | 22.42 | 22.37 | 22.42 | 3,885 | -0.12(-0.54%) |
Jul 18, 2024 | 22.75 | 22.75 | 22.54 | 22.54 | 2,711 | -0.07(-0.31%) |
Jul 17, 2024 | 22.68 | 22.68 | 22.54 | 22.61 | 6,179 | +0.39(+1.76%) |
Jul 16, 2024 | 22.06 | 22.25 | 22.02 | 22.22 | 6,039 | -0.07(-0.31%) |
Jul 15, 2024 | 22.29 | 22.36 | 22.22 | 22.29 | 2,773 | -0.15(-0.66%) |
Jul 12, 2024 | 22.41 | 22.50 | 22.34 | 22.44 | 4,930 | +0.35(+1.58%) |
Jul 11, 2024 | 22.05 | 22.16 | 22.02 | 22.09 | 14,023 | -0.02(-0.09%) |
Jul 10, 2024 | 22.07 | 22.15 | 22.04 | 22.11 | 4,798 | +0.01(+0.05%) |
Jul 09, 2024 | 22.17 | 22.17 | 22.05 | 22.10 | 5,174 | -0.05(-0.23%) |
Jul 08, 2024 | 22.18 | 22.25 | 22.15 | 22.15 | 4,954 | -0.02(-0.09%) |
Jul 05, 2024 | 22.11 | 22.28 | 22.10 | 22.17 | 8,483 | -0.09(-0.40%) |
Jul 03, 2024 | 22.13 | 22.26 | 22.09 | 22.26 | 6,599 | +0.02(+0.07%) |
Jul 02, 2024 | 22.20 | 22.27 | 22.19 | 22.25 | 5,769 | -0.08(-0.37%) |
Jul 01, 2024 | 22.47 | 22.52 | 22.31 | 22.33 | 6,228 | +0.04(+0.17%) |
Jun 28, 2024 | 22.12 | 22.33 | 22.12 | 22.29 | 10,117 | -0.14(-0.62%) |
Jun 27, 2024 | 22.49 | 22.51 | 22.38 | 22.43 | 9,041 | +0.13(+0.61%) |
Jun 26, 2024 | 22.04 | 22.33 | 22.04 | 22.30 | 8,212 | +0.19(+0.85%) |
Jun 25, 2024 | 22.13 | 22.15 | 22.06 | 22.11 | 17,091 | -0.21(-0.95%) |
Jun 24, 2024 | 22.11 | 22.37 | 22.11 | 22.32 | 18,688 | +0.40(+1.82%) |
Jun 21, 2024 | 21.86 | 21.94 | 21.86 | 21.92 | 8,068 | -0.12(-0.54%) |
Jun 20, 2024 | 22.29 | 22.29 | 22.01 | 22.04 | 19,082 | -0.33(-1.48%) |
Jun 18, 2024 | 22.47 | 22.48 | 22.37 | 22.37 | 12,261 | -0.03(-0.13%) |
Jun 17, 2024 | 22.29 | 22.43 | 22.26 | 22.40 | 14,146 | +0.20(+0.90%) |
Jun 14, 2024 | 22.19 | 22.23 | 22.15 | 22.20 | 4,366 | -0.50(-2.20%) |
Jun 13, 2024 | 22.72 | 22.75 | 22.70 | 22.70 | 4,487 | -0.30(-1.30%) |
Jun 12, 2024 | 23.15 | 23.18 | 22.99 | 23.00 | 9,443 | +0.17(+0.74%) |
Jun 11, 2024 | 22.75 | 22.85 | 22.62 | 22.83 | 14,122 | -0.03(-0.13%) |
Jun 10, 2024 | 22.63 | 22.87 | 22.63 | 22.86 | 11,353 | +0.03(+0.13%) |
Jun 07, 2024 | 22.81 | 22.98 | 22.79 | 22.83 | 13,646 | -0.03(-0.13%) |
Jun 06, 2024 | 22.87 | 22.87 | 22.82 | 22.86 | 2,842 | +0.17(+0.75%) |
Jun 05, 2024 | 22.57 | 22.72 | 22.57 | 22.69 | 5,316 | +0.06(+0.27%) |
Jun 04, 2024 | 22.61 | 22.66 | 22.53 | 22.63 | 11,152 | +0.19(+0.85%) |
Jun 03, 2024 | 22.46 | 22.52 | 22.39 | 22.44 | 6,732 | -0.14(-0.62%) |
May 31, 2024 | 22.53 | 22.64 | 22.51 | 22.58 | 10,045 | +0.23(+1.03%) |
May 30, 2024 | 22.43 | 22.47 | 22.35 | 22.35 | 9,443 | +0.11(+0.49%) |
May 29, 2024 | 22.23 | 22.39 | 22.20 | 22.24 | 10,826 | -0.16(-0.72%) |
May 28, 2024 | 22.50 | 22.50 | 22.39 | 22.40 | 6,813 | -0.25(-1.10%) |
May 24, 2024 | 22.68 | 22.70 | 22.65 | 22.65 | 4,089 | +0.12(+0.55%) |
May 23, 2024 | 22.50 | 22.62 | 22.50 | 22.52 | 6,432 | -0.14(-0.60%) |
May 22, 2024 | 22.73 | 22.78 | 22.66 | 22.66 | 15,966 | -0.29(-1.25%) |
May 21, 2024 | 22.88 | 23.00 | 22.88 | 22.95 | 3,956 | -0.10(-0.45%) |
May 20, 2024 | 22.93 | 23.05 | 22.93 | 23.05 | 3,281 | +0.12(+0.52%) |
May 17, 2024 | 22.81 | 22.93 | 22.81 | 22.93 | 7,811 | +0.19(+0.84%) |
May 16, 2024 | 22.74 | 22.80 | 22.72 | 22.74 | 5,914 | +0.10(+0.42%) |
May 15, 2024 | 22.48 | 22.67 | 22.48 | 22.64 | 4,944 | +0.21(+0.95%) |
May 14, 2024 | 22.34 | 22.43 | 22.31 | 22.43 | 3,448 | +0.30(+1.36%) |
May 13, 2024 | 22.14 | 22.14 | 22.06 | 22.13 | 4,696 | -0.06(-0.27%) |
May 10, 2024 | 22.35 | 22.41 | 22.19 | 22.19 | 3,587 | -0.11(-0.49%) |
May 09, 2024 | 22.23 | 22.31 | 22.23 | 22.30 | 17,766 | +0.33(+1.50%) |
May 08, 2024 | 22.13 | 22.13 | 21.97 | 21.97 | 7,325 | +0.51(+2.38%) |
May 07, 2024 | 21.40 | 21.54 | 21.37 | 21.46 | 8,900 | -0.01(-0.07%) |
May 06, 2024 | 21.61 | 21.61 | 21.46 | 21.47 | 2,690 | +0.07(+0.32%) |
May 03, 2024 | 21.26 | 21.44 | 21.22 | 21.41 | 26,134 | +1.46(+7.35%) |
May 02, 2024 | 19.92 | 19.98 | 19.85 | 19.94 | 51,995 | -0.09(-0.43%) |