Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 23.50 | 23.52 | 23.47 | 23.50 | 6,691 | -0.08(-0.34%) |
Jul 22, 2024 | 23.60 | 23.60 | 23.48 | 23.57 | 15,991 | +0.17(+0.75%) |
Jul 19, 2024 | 23.41 | 23.44 | 23.38 | 23.40 | 3,261 | -0.10(-0.42%) |
Jul 18, 2024 | 23.70 | 23.70 | 23.47 | 23.50 | 9,148 | -0.13(-0.56%) |
Jul 17, 2024 | 23.70 | 23.70 | 23.62 | 23.63 | 135,319 | -0.09(-0.39%) |
Jul 16, 2024 | 23.67 | 23.72 | 23.62 | 23.72 | 8,520 | +0.11(+0.46%) |
Jul 15, 2024 | 23.80 | 23.80 | 23.61 | 23.61 | 4,623 | -0.17(-0.69%) |
Jul 12, 2024 | 23.79 | 23.84 | 23.76 | 23.78 | 11,430 | +0.16(+0.68%) |
Jul 11, 2024 | 23.60 | 23.70 | 23.41 | 23.62 | 103,209 | +0.04(+0.17%) |
Jul 10, 2024 | 23.49 | 23.59 | 23.49 | 23.58 | 21,124 | +0.19(+0.83%) |
Jul 09, 2024 | 23.37 | 23.41 | 23.35 | 23.39 | 10,165 | -0.04(-0.15%) |
Jul 08, 2024 | 23.57 | 23.57 | 23.42 | 23.42 | 17,085 | -0.06(-0.26%) |
Jul 05, 2024 | 23.48 | 23.55 | 23.47 | 23.48 | 13,458 | +0.05(+0.21%) |
Jul 03, 2024 | 23.41 | 23.45 | 23.41 | 23.43 | 1,216 | +0.18(+0.77%) |
Jul 02, 2024 | 23.20 | 23.27 | 23.19 | 23.25 | 5,490 | +0.03(+0.13%) |
Jul 01, 2024 | 23.33 | 23.33 | 23.18 | 23.22 | 5,030 | +0.04(+0.17%) |
Jun 28, 2024 | 23.21 | 23.22 | 23.16 | 23.18 | 3,882 | +0.00(+0.02%) |
Jun 27, 2024 | 23.15 | 23.23 | 23.11 | 23.18 | 1,958 | +0.03(+0.11%) |
Jun 26, 2024 | 23.15 | 23.19 | 23.09 | 23.15 | 6,865 | -0.10(-0.43%) |
Jun 25, 2024 | 23.23 | 23.25 | 23.17 | 23.25 | 3,769 | +0.04(+0.15%) |
Jun 24, 2024 | 23.25 | 23.25 | 23.18 | 23.21 | 9,021 | +0.15(+0.67%) |
Jun 21, 2024 | 23.06 | 23.14 | 23.06 | 23.06 | 20,711 | -0.16(-0.69%) |
Jun 20, 2024 | 23.17 | 23.24 | 23.14 | 23.22 | 9,383 | +0.05(+0.21%) |
Jun 18, 2024 | 23.16 | 23.22 | 23.13 | 23.17 | 60,296 | +0.06(+0.24%) |
Jun 17, 2024 | 22.95 | 23.16 | 22.95 | 23.11 | 10,088 | +0.00(+0.02%) |
Jun 14, 2024 | 23.08 | 23.11 | 23.01 | 23.11 | 24,043 | -0.14(-0.60%) |
Jun 13, 2024 | 23.20 | 23.25 | 23.15 | 23.25 | 43,644 | -0.18(-0.77%) |
Jun 12, 2024 | 23.56 | 23.56 | 23.36 | 23.43 | 20,109 | +0.21(+0.90%) |
Jun 11, 2024 | 23.20 | 23.26 | 23.18 | 23.22 | 13,674 | -0.16(-0.68%) |
Jun 10, 2024 | 23.38 | 23.44 | 23.31 | 23.38 | 30,382 | -0.01(-0.04%) |
Jun 07, 2024 | 23.51 | 23.52 | 23.39 | 23.39 | 9,796 | -0.19(-0.81%) |
Jun 06, 2024 | 23.52 | 23.60 | 23.52 | 23.58 | 12,407 | +0.04(+0.19%) |
Jun 05, 2024 | 23.52 | 23.54 | 23.39 | 23.54 | 13,719 | +0.11(+0.47%) |
Jun 04, 2024 | 23.38 | 23.46 | 23.38 | 23.42 | 10,940 | +0.02(+0.11%) |
Jun 03, 2024 | 23.42 | 23.49 | 23.40 | 23.40 | 20,368 | +0.03(+0.13%) |
May 31, 2024 | 23.33 | 23.42 | 23.28 | 23.37 | 17,107 | +0.13(+0.56%) |
May 30, 2024 | 23.26 | 23.32 | 23.23 | 23.24 | 27,570 | +0.07(+0.30%) |
May 29, 2024 | 23.30 | 23.30 | 23.15 | 23.17 | 20,334 | -0.24(-1.02%) |
May 28, 2024 | 23.38 | 23.50 | 23.34 | 23.41 | 14,199 | +0.03(+0.15%) |
May 24, 2024 | 23.33 | 23.40 | 23.30 | 23.38 | 21,357 | +0.10(+0.41%) |
May 23, 2024 | 23.50 | 23.50 | 23.26 | 23.28 | 19,967 | -0.07(-0.30%) |
May 22, 2024 | 23.43 | 23.43 | 23.31 | 23.35 | 17,564 | -0.07(-0.30%) |
May 21, 2024 | 23.44 | 23.50 | 23.41 | 23.42 | 51,974 | -0.10(-0.43%) |
May 20, 2024 | 23.53 | 23.55 | 23.45 | 23.52 | 62,067 | +0.07(+0.30%) |
May 17, 2024 | 23.48 | 23.52 | 23.45 | 23.45 | 18,967 | +0.06(+0.26%) |
May 16, 2024 | 23.41 | 23.49 | 23.38 | 23.39 | 15,234 | -0.10(-0.43%) |
May 15, 2024 | 23.43 | 23.53 | 23.41 | 23.49 | 20,504 | +0.12(+0.52%) |
May 14, 2024 | 23.33 | 23.38 | 23.27 | 23.37 | 8,345 | +0.15(+0.65%) |
May 13, 2024 | 23.31 | 23.31 | 23.20 | 23.22 | 13,262 | +0.00(+0.00%) |
May 10, 2024 | 23.32 | 23.32 | 23.21 | 23.22 | 10,608 | +0.00(+0.00%) |
May 09, 2024 | 23.15 | 23.24 | 23.15 | 23.22 | 115,194 | +0.15(+0.65%) |
May 08, 2024 | 23.11 | 23.14 | 23.07 | 23.07 | 9,624 | -0.10(-0.43%) |
May 07, 2024 | 23.17 | 23.17 | 23.09 | 23.17 | 12,355 | +0.03(+0.13%) |
May 06, 2024 | 23.04 | 23.14 | 23.04 | 23.14 | 11,890 | +0.12(+0.52%) |
May 03, 2024 | 23.00 | 23.03 | 22.90 | 23.02 | 12,805 | +0.18(+0.79%) |
May 02, 2024 | 22.85 | 22.88 | 22.76 | 22.84 | 13,395 | +0.15(+0.66%) |