Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.79 | 23.86 | 23.77 | 23.80 | 3,841 | -0.03(-0.13%) |
Jul 19, 2024 | 23.82 | 23.83 | 23.76 | 23.83 | 5,084 | +0.07(+0.29%) |
Jul 18, 2024 | 23.87 | 23.92 | 23.75 | 23.76 | 6,795 | -0.09(-0.38%) |
Jul 17, 2024 | 23.85 | 23.89 | 23.80 | 23.85 | 6,773 | +0.00(+0.00%) |
Jul 16, 2024 | 23.96 | 23.96 | 23.85 | 23.85 | 3,192 | -0.04(-0.17%) |
Jul 15, 2024 | 23.87 | 24.04 | 23.77 | 23.89 | 4,741 | -0.07(-0.29%) |
Jul 12, 2024 | 23.84 | 23.96 | 23.84 | 23.96 | 3,068 | +0.10(+0.42%) |
Jul 11, 2024 | 23.67 | 23.93 | 23.64 | 23.86 | 10,878 | +0.32(+1.36%) |
Jul 10, 2024 | 23.56 | 23.65 | 23.52 | 23.54 | 8,908 | -0.05(-0.21%) |
Jul 09, 2024 | 23.58 | 23.66 | 23.56 | 23.59 | 5,074 | -0.03(-0.13%) |
Jul 08, 2024 | 23.68 | 23.68 | 23.56 | 23.62 | 6,223 | +0.04(+0.17%) |
Jul 05, 2024 | 23.55 | 23.65 | 23.55 | 23.58 | 4,372 | +0.03(+0.13%) |
Jul 03, 2024 | 23.43 | 23.55 | 23.43 | 23.55 | 2,859 | +0.21(+0.90%) |
Jul 02, 2024 | 23.35 | 23.50 | 23.22 | 23.34 | 4,108 | -0.04(-0.17%) |
Jul 01, 2024 | 23.23 | 23.48 | 23.21 | 23.38 | 7,688 | -0.11(-0.47%) |
Jun 28, 2024 | 23.39 | 23.49 | 23.18 | 23.49 | 9,290 | +0.19(+0.82%) |
Jun 27, 2024 | 23.30 | 23.30 | 23.27 | 23.30 | 1,664 | +0.01(+0.04%) |
Jun 26, 2024 | 23.30 | 23.34 | 23.20 | 23.29 | 5,875 | -0.01(-0.04%) |
Jun 25, 2024 | 23.31 | 23.36 | 23.30 | 23.30 | 3,999 | +0.04(+0.17%) |
Jun 24, 2024 | 23.32 | 23.32 | 23.26 | 23.26 | 4,312 | +0.02(+0.09%) |
Jun 21, 2024 | 23.27 | 23.40 | 23.22 | 23.24 | 4,257 | -0.01(-0.04%) |
Jun 20, 2024 | 23.20 | 23.30 | 23.07 | 23.25 | 11,985 | +0.12(+0.52%) |
Jun 18, 2024 | 23.07 | 23.16 | 23.02 | 23.13 | 5,294 | +0.06(+0.26%) |
Jun 17, 2024 | 23.02 | 23.17 | 23.00 | 23.07 | 8,310 | -0.02(-0.09%) |
Jun 14, 2024 | 23.28 | 23.28 | 23.02 | 23.09 | 3,933 | -0.15(-0.64%) |
Jun 13, 2024 | 23.12 | 23.31 | 23.01 | 23.24 | 4,921 | +0.03(+0.15%) |
Jun 12, 2024 | 23.10 | 23.31 | 22.89 | 23.20 | 7,485 | +0.38(+1.68%) |
Jun 11, 2024 | 23.21 | 23.22 | 22.81 | 22.82 | 4,066 | -0.35(-1.53%) |
Jun 10, 2024 | 23.09 | 23.17 | 23.09 | 23.17 | 2,455 | -0.10(-0.42%) |
Jun 07, 2024 | 23.21 | 23.27 | 23.07 | 23.27 | 4,109 | -0.01(-0.04%) |
Jun 06, 2024 | 23.15 | 23.32 | 23.15 | 23.28 | 6,524 | +0.20(+0.85%) |
Jun 05, 2024 | 23.23 | 23.23 | 23.09 | 23.09 | 6,612 | -0.10(-0.42%) |
Jun 04, 2024 | 22.92 | 23.18 | 22.92 | 23.18 | 4,288 | +0.33(+1.42%) |
Jun 03, 2024 | 23.05 | 23.05 | 22.86 | 22.86 | 1,866 | +0.05(+0.21%) |
May 31, 2024 | 22.88 | 22.96 | 22.81 | 22.81 | 5,590 | +0.00(+0.00%) |
May 30, 2024 | 22.72 | 22.85 | 22.66 | 22.81 | 7,883 | +0.12(+0.52%) |
May 29, 2024 | 22.75 | 22.75 | 22.64 | 22.69 | 3,106 | -0.15(-0.65%) |
May 28, 2024 | 22.83 | 22.93 | 22.67 | 22.84 | 6,556 | +0.03(+0.15%) |
May 24, 2024 | 22.70 | 22.94 | 22.55 | 22.80 | 14,309 | +0.28(+1.25%) |
May 23, 2024 | 22.95 | 23.08 | 22.50 | 22.52 | 6,704 | -0.29(-1.26%) |
May 22, 2024 | 23.04 | 23.04 | 22.81 | 22.81 | 2,780 | -0.13(-0.56%) |
May 21, 2024 | 22.94 | 23.04 | 22.86 | 22.94 | 10,544 | +0.04(+0.17%) |
May 20, 2024 | 22.90 | 22.94 | 22.89 | 22.90 | 4,573 | -0.04(-0.17%) |
May 17, 2024 | 23.00 | 23.11 | 22.82 | 22.94 | 14,666 | -0.16(-0.68%) |
May 16, 2024 | 23.20 | 23.20 | 22.94 | 23.10 | 5,711 | +0.03(+0.13%) |
May 15, 2024 | 23.03 | 23.13 | 22.97 | 23.07 | 15,039 | +0.16(+0.69%) |
May 14, 2024 | 22.81 | 23.01 | 22.79 | 22.91 | 10,306 | +0.00(+0.00%) |
May 13, 2024 | 23.02 | 23.05 | 22.76 | 22.91 | 9,626 | +0.04(+0.17%) |
May 10, 2024 | 22.78 | 22.89 | 22.70 | 22.87 | 8,471 | +0.00(+0.00%) |
May 09, 2024 | 22.81 | 22.98 | 22.81 | 22.87 | 6,607 | +0.01(+0.04%) |
May 08, 2024 | 22.98 | 23.09 | 22.77 | 22.86 | 8,292 | -0.25(-1.07%) |
May 07, 2024 | 23.24 | 23.32 | 22.99 | 23.11 | 17,316 | -0.09(-0.38%) |
May 06, 2024 | 23.19 | 23.25 | 23.05 | 23.19 | 8,230 | +0.13(+0.55%) |
May 03, 2024 | 23.13 | 23.13 | 22.95 | 23.07 | 3,981 | +0.16(+0.69%) |
May 02, 2024 | 22.86 | 22.97 | 22.78 | 22.91 | 10,393 | +0.18(+0.78%) |