Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.58 | 23.58 | 23.56 | 23.57 | 137,103 | -0.02(-0.08%) |
Jul 19, 2024 | 23.61 | 23.62 | 23.59 | 23.59 | 77,658 | -0.05(-0.19%) |
Jul 18, 2024 | 23.63 | 23.66 | 23.63 | 23.64 | 170,315 | -0.01(-0.06%) |
Jul 17, 2024 | 23.63 | 23.66 | 23.63 | 23.65 | 70,109 | +0.01(+0.04%) |
Jul 16, 2024 | 23.62 | 23.65 | 23.62 | 23.64 | 147,591 | +0.00(+0.00%) |
Jul 15, 2024 | 23.61 | 23.64 | 23.61 | 23.64 | 96,920 | +0.06(+0.25%) |
Jul 12, 2024 | 23.59 | 23.61 | 23.58 | 23.58 | 86,254 | -0.01(-0.04%) |
Jul 11, 2024 | 23.59 | 23.60 | 23.57 | 23.59 | 132,950 | +0.05(+0.21%) |
Jul 10, 2024 | 23.54 | 23.55 | 23.53 | 23.54 | 101,485 | +0.00(+0.00%) |
Jul 09, 2024 | 23.53 | 23.54 | 23.52 | 23.54 | 71,411 | +0.00(+0.00%) |
Jul 08, 2024 | 23.53 | 23.55 | 23.53 | 23.54 | 112,547 | -0.01(-0.04%) |
Jul 05, 2024 | 23.52 | 23.57 | 23.52 | 23.55 | 35,034 | +0.07(+0.30%) |
Jul 03, 2024 | 23.45 | 23.51 | 23.45 | 23.48 | 57,117 | +0.04(+0.15%) |
Jul 02, 2024 | 23.48 | 23.48 | 23.44 | 23.45 | 66,591 | +0.02(+0.06%) |
Jul 01, 2024 | 23.41 | 23.45 | 23.41 | 23.43 | 109,430 | -0.16(-0.68%) |
Jun 28, 2024 | 23.61 | 23.63 | 23.57 | 23.59 | 95,859 | +0.02(+0.06%) |
Jun 27, 2024 | 23.56 | 23.59 | 23.56 | 23.57 | 115,131 | +0.04(+0.19%) |
Jun 26, 2024 | 23.53 | 23.55 | 23.52 | 23.53 | 169,135 | -0.03(-0.13%) |
Jun 25, 2024 | 23.55 | 23.56 | 23.54 | 23.56 | 141,277 | +0.03(+0.13%) |
Jun 24, 2024 | 23.55 | 23.56 | 23.53 | 23.53 | 181,377 | -0.02(-0.06%) |
Jun 21, 2024 | 23.58 | 23.60 | 23.54 | 23.55 | 78,537 | -0.01(-0.06%) |
Jun 20, 2024 | 23.51 | 23.57 | 23.51 | 23.56 | 71,597 | +0.02(+0.08%) |
Jun 18, 2024 | 23.52 | 23.55 | 23.52 | 23.54 | 87,778 | +0.06(+0.26%) |
Jun 17, 2024 | 23.47 | 23.48 | 23.47 | 23.48 | 179,158 | -0.00(-0.02%) |
Jun 14, 2024 | 23.49 | 23.50 | 23.48 | 23.48 | 93,360 | -0.02(-0.06%) |
Jun 13, 2024 | 23.48 | 23.52 | 23.47 | 23.50 | 135,840 | +0.07(+0.30%) |
Jun 12, 2024 | 23.50 | 23.52 | 23.43 | 23.43 | 105,856 | -0.02(-0.09%) |
Jun 11, 2024 | 23.42 | 23.45 | 23.40 | 23.45 | 133,533 | +0.03(+0.13%) |
Jun 10, 2024 | 23.39 | 23.42 | 23.39 | 23.42 | 152,487 | +0.01(+0.04%) |
Jun 07, 2024 | 23.44 | 23.45 | 23.41 | 23.41 | 111,563 | -0.11(-0.45%) |
Jun 06, 2024 | 23.52 | 23.53 | 23.50 | 23.52 | 54,379 | -0.00(-0.02%) |
Jun 05, 2024 | 23.51 | 23.52 | 23.47 | 23.52 | 163,540 | +0.04(+0.17%) |
Jun 04, 2024 | 23.47 | 23.49 | 23.46 | 23.48 | 111,516 | +0.01(+0.04%) |
Jun 03, 2024 | 23.42 | 23.47 | 23.42 | 23.47 | 156,562 | +0.04(+0.16%) |
May 31, 2024 | 23.39 | 23.43 | 23.39 | 23.43 | 79,809 | +0.07(+0.30%) |
May 30, 2024 | 23.34 | 23.38 | 23.34 | 23.36 | 213,963 | +0.03(+0.13%) |
May 29, 2024 | 23.32 | 23.34 | 23.30 | 23.33 | 185,374 | -0.01(-0.04%) |
May 28, 2024 | 23.38 | 23.39 | 23.34 | 23.34 | 210,156 | +0.00(+0.00%) |
May 24, 2024 | 23.33 | 23.39 | 23.33 | 23.34 | 518,441 | +0.00(+0.00%) |
May 23, 2024 | 23.38 | 23.40 | 23.33 | 23.34 | 101,415 | -0.03(-0.15%) |
May 22, 2024 | 23.36 | 23.40 | 23.36 | 23.38 | 194,694 | -0.02(-0.09%) |
May 21, 2024 | 23.39 | 23.41 | 23.39 | 23.40 | 157,456 | +0.02(+0.11%) |
May 20, 2024 | 23.36 | 23.37 | 23.36 | 23.37 | 191,930 | +0.01(+0.04%) |
May 17, 2024 | 23.37 | 23.39 | 23.36 | 23.36 | 245,715 | -0.02(-0.08%) |
May 16, 2024 | 23.39 | 23.40 | 23.37 | 23.38 | 181,624 | -0.01(-0.06%) |
May 15, 2024 | 23.37 | 23.40 | 23.35 | 23.40 | 160,519 | +0.07(+0.32%) |
May 14, 2024 | 23.31 | 23.33 | 23.31 | 23.32 | 152,440 | +0.02(+0.09%) |
May 13, 2024 | 23.34 | 23.34 | 23.30 | 23.30 | 129,718 | +0.00(+0.00%) |
May 10, 2024 | 23.31 | 23.33 | 23.29 | 23.30 | 320,748 | -0.02(-0.11%) |
May 09, 2024 | 23.29 | 23.33 | 23.29 | 23.33 | 189,892 | +0.04(+0.19%) |
May 08, 2024 | 23.26 | 23.29 | 23.26 | 23.28 | 125,062 | +0.00(+0.00%) |
May 07, 2024 | 23.31 | 23.31 | 23.27 | 23.28 | 137,199 | -0.01(-0.04%) |
May 06, 2024 | 23.30 | 23.31 | 23.29 | 23.29 | 334,167 | -0.00(-0.02%) |
May 03, 2024 | 23.32 | 23.32 | 23.28 | 23.30 | 243,300 | +0.06(+0.28%) |
May 02, 2024 | 23.19 | 23.24 | 23.18 | 23.23 | 150,037 | +0.06(+0.26%) |