Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 23.24 | 23.32 | 23.19 | 23.19 | 36,321 | -0.14(-0.60%) |
Jul 17, 2024 | 23.19 | 23.33 | 23.19 | 23.33 | 33,331 | +0.11(+0.47%) |
Jul 16, 2024 | 23.32 | 23.32 | 23.22 | 23.22 | 11,688 | -0.14(-0.60%) |
Jul 15, 2024 | 23.33 | 23.36 | 23.19 | 23.36 | 5,362 | +0.19(+0.82%) |
Jul 12, 2024 | 23.46 | 23.46 | 23.17 | 23.17 | 26,071 | +0.04(+0.17%) |
Jul 11, 2024 | 23.24 | 23.28 | 23.13 | 23.13 | 8,494 | -0.11(-0.47%) |
Jul 10, 2024 | 21.34 | 23.24 | 21.34 | 23.24 | 10,705 | +0.03(+0.13%) |
Jul 09, 2024 | 23.20 | 23.21 | 23.13 | 23.21 | 13,995 | -0.04(-0.17%) |
Jul 08, 2024 | 23.20 | 23.25 | 23.16 | 23.25 | 3,572 | +0.03(+0.11%) |
Jul 05, 2024 | 23.15 | 23.27 | 23.15 | 23.22 | 25,831 | +0.12(+0.52%) |
Jul 03, 2024 | 23.06 | 23.14 | 23.04 | 23.11 | 8,441 | -0.02(-0.06%) |
Jul 02, 2024 | 22.82 | 23.12 | 22.82 | 23.12 | 29,619 | +0.08(+0.35%) |
Jul 01, 2024 | 22.99 | 23.04 | 22.96 | 23.04 | 9,875 | +0.07(+0.32%) |
Jun 28, 2024 | 23.11 | 23.11 | 22.97 | 22.97 | 60,455 | -0.13(-0.58%) |
Jun 27, 2024 | 23.10 | 23.14 | 22.99 | 23.10 | 8,484 | +0.04(+0.17%) |
Jun 26, 2024 | 23.03 | 23.06 | 22.98 | 23.06 | 2,391 | +0.06(+0.26%) |
Jun 25, 2024 | 23.02 | 23.13 | 23.00 | 23.00 | 19,778 | -0.10(-0.43%) |
Jun 24, 2024 | 25.42 | 25.42 | 23.07 | 23.10 | 7,002 | -0.01(-0.04%) |
Jun 21, 2024 | 23.14 | 23.17 | 23.07 | 23.11 | 19,172 | +0.04(+0.17%) |
Jun 20, 2024 | 23.07 | 23.18 | 23.07 | 23.07 | 9,572 | -0.16(-0.68%) |
Jun 18, 2024 | 23.29 | 23.29 | 23.10 | 23.23 | 18,205 | +0.09(+0.38%) |
Jun 17, 2024 | 23.00 | 23.14 | 23.00 | 23.14 | 5,657 | +0.02(+0.09%) |
Jun 14, 2024 | 23.11 | 23.12 | 22.97 | 23.12 | 19,281 | +0.07(+0.32%) |
Jun 13, 2024 | 23.09 | 23.09 | 22.98 | 23.05 | 4,097 | +0.14(+0.59%) |
Jun 12, 2024 | 22.90 | 22.93 | 22.87 | 22.91 | 6,079 | +0.14(+0.61%) |
Jun 11, 2024 | 22.62 | 22.91 | 22.62 | 22.77 | 15,928 | -0.07(-0.30%) |
Jun 10, 2024 | 22.74 | 22.84 | 22.69 | 22.84 | 7,829 | +0.19(+0.83%) |
Jun 07, 2024 | 22.71 | 22.81 | 22.65 | 22.65 | 10,032 | -0.04(-0.17%) |
Jun 06, 2024 | 22.83 | 22.84 | 22.69 | 22.69 | 22,764 | -0.02(-0.09%) |
Jun 05, 2024 | 22.74 | 22.82 | 22.71 | 22.71 | 13,266 | +0.07(+0.31%) |
Jun 04, 2024 | 22.73 | 22.74 | 22.64 | 22.64 | 9,576 | +0.09(+0.40%) |
Jun 03, 2024 | 22.66 | 22.66 | 22.55 | 22.55 | 5,675 | -0.05(-0.22%) |
May 31, 2024 | 22.66 | 22.69 | 22.56 | 22.60 | 11,677 | +0.04(+0.18%) |
May 30, 2024 | 22.59 | 22.60 | 22.53 | 22.56 | 40,681 | +0.07(+0.31%) |
May 29, 2024 | 22.63 | 22.63 | 22.49 | 22.49 | 33,658 | -0.02(-0.09%) |
May 28, 2024 | 22.89 | 22.89 | 22.51 | 22.51 | 16,563 | -0.19(-0.82%) |
May 24, 2024 | 22.88 | 22.88 | 22.47 | 22.70 | 5,129 | -0.03(-0.14%) |
May 23, 2024 | 22.99 | 22.99 | 22.72 | 22.73 | 11,750 | +0.06(+0.26%) |
May 22, 2024 | 22.77 | 22.79 | 22.67 | 22.67 | 24,927 | -0.16(-0.69%) |
May 21, 2024 | 22.81 | 22.85 | 22.77 | 22.83 | 38,365 | +0.02(+0.09%) |
May 20, 2024 | 22.74 | 22.81 | 22.72 | 22.81 | 21,148 | +0.08(+0.35%) |
May 17, 2024 | 22.67 | 22.80 | 22.67 | 22.73 | 30,538 | -0.06(-0.28%) |
May 16, 2024 | 22.75 | 22.85 | 22.75 | 22.80 | 45,387 | -0.07(-0.32%) |
May 15, 2024 | 22.64 | 22.87 | 22.65 | 22.87 | 2,042,802 | +0.24(+1.05%) |
May 14, 2024 | 22.59 | 22.67 | 22.54 | 22.63 | 24,451 | +0.09(+0.40%) |
May 13, 2024 | 22.76 | 22.76 | 22.54 | 22.54 | 16,477 | -0.22(-0.96%) |
May 10, 2024 | 22.68 | 22.76 | 22.65 | 22.76 | 25,838 | +0.09(+0.39%) |
May 09, 2024 | 22.76 | 22.76 | 22.67 | 22.67 | 57,890 | -0.09(-0.39%) |
May 08, 2024 | 22.71 | 22.76 | 22.67 | 22.76 | 25,006 | +0.01(+0.04%) |
May 07, 2024 | 22.73 | 22.75 | 22.71 | 22.75 | 13,103 | +0.01(+0.04%) |
May 06, 2024 | 22.73 | 22.74 | 22.70 | 22.74 | 14,362 | +0.01(+0.04%) |
May 03, 2024 | 22.68 | 22.73 | 22.66 | 22.73 | 10,839 | +0.05(+0.22%) |
May 02, 2024 | 22.64 | 22.71 | 22.59 | 22.68 | 11,531 | +0.07(+0.31%) |