Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.78 | 23.79 | 23.66 | 23.75 | 3,225 | +0.06(+0.25%) |
Jul 25, 2024 | 23.69 | 23.74 | 23.52 | 23.69 | 14,433 | +0.16(+0.68%) |
Jul 24, 2024 | 23.73 | 23.73 | 23.53 | 23.53 | 13,428 | -0.21(-0.88%) |
Jul 23, 2024 | 23.80 | 24.21 | 23.65 | 23.74 | 6,096 | -0.06(-0.25%) |
Jul 22, 2024 | 23.81 | 23.95 | 23.73 | 23.80 | 13,242 | +0.05(+0.21%) |
Jul 19, 2024 | 23.65 | 23.76 | 23.63 | 23.75 | 4,738 | +0.14(+0.57%) |
Jul 18, 2024 | 23.67 | 23.71 | 23.60 | 23.61 | 9,431 | +0.01(+0.06%) |
Jul 17, 2024 | 23.61 | 23.65 | 23.57 | 23.60 | 14,666 | -0.07(-0.30%) |
Jul 16, 2024 | 23.54 | 23.68 | 23.54 | 23.67 | 10,450 | +0.07(+0.31%) |
Jul 15, 2024 | 23.50 | 23.63 | 23.50 | 23.60 | 5,541 | +0.10(+0.42%) |
Jul 12, 2024 | 23.50 | 23.63 | 23.50 | 23.50 | 29,193 | +0.00(+0.00%) |
Jul 11, 2024 | 23.47 | 23.57 | 23.45 | 23.50 | 22,939 | +0.13(+0.56%) |
Jul 10, 2024 | 23.21 | 23.37 | 23.12 | 23.37 | 44,774 | +0.12(+0.52%) |
Jul 09, 2024 | 23.25 | 23.29 | 23.08 | 23.25 | 20,878 | +0.06(+0.26%) |
Jul 08, 2024 | 23.25 | 23.30 | 23.19 | 23.19 | 7,630 | +0.04(+0.17%) |
Jul 05, 2024 | 23.15 | 23.25 | 23.07 | 23.15 | 7,651 | +0.08(+0.33%) |
Jul 03, 2024 | 23.05 | 23.16 | 22.99 | 23.07 | 10,444 | +0.10(+0.45%) |
Jul 02, 2024 | 22.84 | 23.05 | 22.84 | 22.97 | 14,451 | +0.08(+0.35%) |
Jul 01, 2024 | 22.90 | 23.00 | 22.80 | 22.89 | 31,544 | -0.02(-0.09%) |
Jun 28, 2024 | 22.67 | 22.91 | 22.67 | 22.91 | 196,206 | +0.22(+0.97%) |
Jun 27, 2024 | 22.90 | 23.00 | 22.66 | 22.69 | 35,894 | -0.12(-0.55%) |
Jun 26, 2024 | 22.89 | 23.11 | 22.82 | 22.82 | 37,412 | -0.11(-0.47%) |
Jun 25, 2024 | 23.01 | 23.16 | 22.92 | 22.92 | 27,962 | -0.14(-0.60%) |
Jun 24, 2024 | 23.13 | 23.21 | 23.05 | 23.06 | 21,234 | -0.16(-0.68%) |
Jun 21, 2024 | 23.18 | 23.27 | 23.16 | 23.22 | 12,667 | +0.04(+0.17%) |
Jun 20, 2024 | 23.05 | 23.18 | 23.04 | 23.18 | 19,141 | +0.11(+0.49%) |
Jun 18, 2024 | 22.98 | 23.17 | 22.98 | 23.07 | 12,331 | +0.08(+0.36%) |
Jun 17, 2024 | 23.02 | 23.02 | 22.86 | 22.98 | 10,704 | -0.10(-0.43%) |
Jun 14, 2024 | 23.22 | 23.22 | 23.08 | 23.08 | 5,761 | -0.06(-0.25%) |
Jun 13, 2024 | 23.20 | 23.48 | 22.92 | 23.14 | 20,542 | +0.11(+0.47%) |
Jun 12, 2024 | 23.04 | 23.28 | 22.86 | 23.03 | 14,255 | +0.04(+0.17%) |
Jun 11, 2024 | 23.02 | 23.16 | 22.92 | 22.99 | 19,058 | -0.05(-0.21%) |
Jun 10, 2024 | 23.13 | 23.24 | 22.98 | 23.04 | 13,490 | -0.15(-0.66%) |
Jun 07, 2024 | 23.26 | 23.29 | 23.14 | 23.19 | 8,745 | -0.03(-0.15%) |
Jun 06, 2024 | 23.14 | 23.31 | 23.14 | 23.23 | 14,972 | -0.04(-0.17%) |
Jun 05, 2024 | 23.27 | 23.27 | 23.00 | 23.27 | 34,266 | +0.15(+0.64%) |
Jun 04, 2024 | 23.14 | 23.25 | 23.07 | 23.12 | 76,447 | -0.02(-0.09%) |
Jun 03, 2024 | 23.02 | 23.17 | 23.02 | 23.14 | 18,241 | +0.13(+0.56%) |
May 31, 2024 | 23.04 | 23.22 | 23.00 | 23.01 | 14,761 | +0.02(+0.09%) |
May 30, 2024 | 22.87 | 23.02 | 22.70 | 22.99 | 20,372 | +0.22(+0.95%) |
May 29, 2024 | 22.85 | 22.88 | 22.77 | 22.78 | 5,755 | -0.10(-0.42%) |
May 28, 2024 | 23.10 | 23.14 | 22.84 | 22.87 | 10,163 | -0.16(-0.69%) |
May 24, 2024 | 23.07 | 23.12 | 23.03 | 23.03 | 9,417 | +0.07(+0.30%) |
May 23, 2024 | 23.13 | 23.13 | 22.84 | 22.96 | 21,081 | -0.11(-0.47%) |
May 22, 2024 | 23.02 | 23.26 | 23.02 | 23.07 | 12,695 | -0.06(-0.26%) |
May 21, 2024 | 23.22 | 23.37 | 23.13 | 23.13 | 18,645 | -0.08(-0.34%) |
May 20, 2024 | 23.22 | 23.22 | 23.13 | 23.21 | 22,997 | -0.09(-0.38%) |
May 17, 2024 | 23.50 | 23.52 | 23.28 | 23.30 | 13,410 | -0.15(-0.63%) |
May 16, 2024 | 23.44 | 23.60 | 23.42 | 23.44 | 5,189 | -0.07(-0.31%) |
May 15, 2024 | 23.38 | 23.60 | 23.38 | 23.52 | 9,679 | +0.20(+0.86%) |
May 14, 2024 | 23.39 | 23.49 | 23.32 | 23.32 | 11,460 | -0.12(-0.50%) |
May 13, 2024 | 23.42 | 23.46 | 23.26 | 23.43 | 6,723 | +0.11(+0.46%) |
May 10, 2024 | 23.27 | 23.35 | 23.16 | 23.33 | 3,465 | +0.00(+0.00%) |
May 09, 2024 | 23.22 | 23.37 | 22.98 | 23.33 | 16,168 | +0.12(+0.51%) |
May 08, 2024 | 23.23 | 23.54 | 23.02 | 23.21 | 43,449 | -0.28(-1.17%) |
May 07, 2024 | 23.69 | 23.80 | 23.46 | 23.48 | 5,631 | -0.16(-0.67%) |
May 06, 2024 | 23.35 | 23.69 | 23.30 | 23.64 | 13,773 | +0.15(+0.63%) |
May 03, 2024 | 23.36 | 23.49 | 23.06 | 23.49 | 11,891 | +0.29(+1.23%) |
May 02, 2024 | 23.03 | 23.24 | 22.85 | 23.21 | 19,214 | +0.23(+0.98%) |