Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 23.15 | 23.25 | 22.96 | 23.23 | 29,644 | +0.14(+0.61%) |
Jul 17, 2024 | 23.39 | 23.39 | 23.06 | 23.09 | 15,094 | -0.46(-1.93%) |
Jul 16, 2024 | 23.66 | 23.66 | 23.55 | 23.55 | 8,244 | -0.11(-0.48%) |
Jul 15, 2024 | 23.37 | 23.66 | 23.37 | 23.66 | 16,206 | +0.51(+2.20%) |
Jul 12, 2024 | 23.20 | 23.25 | 23.14 | 23.15 | 29,433 | -0.07(-0.31%) |
Jul 11, 2024 | 23.31 | 23.31 | 23.21 | 23.22 | 2,538 | -0.28(-1.18%) |
Jul 10, 2024 | 23.49 | 23.56 | 23.44 | 23.50 | 37,736 | -0.04(-0.15%) |
Jul 09, 2024 | 23.49 | 23.57 | 23.49 | 23.53 | 20,834 | +0.06(+0.26%) |
Jul 08, 2024 | 23.49 | 23.49 | 23.46 | 23.47 | 6,056 | +0.03(+0.13%) |
Jul 05, 2024 | 23.51 | 23.51 | 23.42 | 23.44 | 3,713 | -0.26(-1.08%) |
Jul 03, 2024 | 23.75 | 23.77 | 23.70 | 23.70 | 1,479 | +0.01(+0.03%) |
Jul 02, 2024 | 23.70 | 23.72 | 23.69 | 23.69 | 798 | +0.02(+0.07%) |
Jul 01, 2024 | 23.71 | 23.71 | 23.68 | 23.68 | 4,103 | +0.09(+0.37%) |
Jun 28, 2024 | 23.42 | 23.66 | 23.42 | 23.59 | 4,718 | +0.15(+0.64%) |
Jun 27, 2024 | 23.32 | 23.52 | 23.32 | 23.44 | 5,433 | +0.20(+0.86%) |
Jun 26, 2024 | 23.35 | 23.37 | 23.20 | 23.24 | 3,993 | -0.19(-0.82%) |
Jun 25, 2024 | 23.39 | 23.45 | 23.39 | 23.43 | 604 | +0.03(+0.12%) |
Jun 24, 2024 | 23.39 | 23.45 | 23.39 | 23.40 | 1,142 | -0.07(-0.28%) |
Jun 21, 2024 | 23.47 | 23.49 | 23.46 | 23.47 | 1,489 | -0.03(-0.15%) |
Jun 20, 2024 | 23.69 | 23.78 | 23.49 | 23.51 | 53,715 | -0.07(-0.29%) |
Jun 18, 2024 | 23.49 | 23.58 | 23.49 | 23.57 | 2,767 | +0.11(+0.49%) |
Jun 17, 2024 | 23.24 | 23.48 | 23.24 | 23.46 | 3,886 | +0.39(+1.68%) |
Jun 14, 2024 | 22.96 | 23.07 | 22.96 | 23.07 | 2,738 | +0.11(+0.48%) |
Jun 13, 2024 | 22.96 | 23.00 | 22.91 | 22.96 | 10,227 | +0.13(+0.57%) |
Jun 12, 2024 | 22.86 | 22.92 | 22.82 | 22.83 | 10,774 | +0.02(+0.09%) |
Jun 11, 2024 | 22.78 | 22.81 | 22.77 | 22.81 | 8,941 | +0.15(+0.66%) |
Jun 10, 2024 | 22.60 | 22.74 | 22.60 | 22.66 | 9,107 | +0.11(+0.49%) |
Jun 07, 2024 | 22.51 | 22.60 | 22.51 | 22.55 | 10,932 | +0.11(+0.49%) |
Jun 06, 2024 | 22.53 | 22.53 | 22.38 | 22.44 | 41,917 | +0.05(+0.24%) |
Jun 05, 2024 | 22.43 | 22.43 | 22.37 | 22.39 | 8,094 | +0.14(+0.65%) |
Jun 04, 2024 | 22.28 | 22.28 | 22.21 | 22.25 | 4,665 | -0.01(-0.03%) |
Jun 03, 2024 | 22.53 | 22.53 | 22.25 | 22.25 | 21,293 | -0.22(-0.96%) |
May 31, 2024 | 22.59 | 22.59 | 22.27 | 22.47 | 22,168 | -0.24(-1.04%) |
May 30, 2024 | 22.86 | 22.86 | 22.63 | 22.71 | 9,240 | -0.37(-1.58%) |
May 29, 2024 | 23.10 | 23.10 | 23.05 | 23.07 | 4,424 | +0.00(+0.02%) |
May 28, 2024 | 22.95 | 23.08 | 22.95 | 23.07 | 4,659 | +0.08(+0.35%) |
May 24, 2024 | 22.94 | 23.01 | 22.94 | 22.99 | 6,437 | +0.00(+0.00%) |
May 23, 2024 | 22.99 | 23.00 | 22.99 | 22.99 | 2,582 | +0.16(+0.70%) |
May 22, 2024 | 22.83 | 22.84 | 22.78 | 22.83 | 1,979 | -0.01(-0.04%) |
May 21, 2024 | 22.86 | 22.86 | 22.83 | 22.84 | 7,036 | +0.03(+0.13%) |
May 20, 2024 | 22.79 | 22.84 | 22.78 | 22.81 | 7,002 | +0.02(+0.07%) |
May 17, 2024 | 22.75 | 22.79 | 22.75 | 22.79 | 2,338 | +0.03(+0.15%) |
May 16, 2024 | 22.76 | 22.79 | 22.73 | 22.76 | 4,204 | +0.03(+0.14%) |
May 15, 2024 | 22.72 | 22.75 | 22.66 | 22.72 | 85,836 | +0.05(+0.21%) |
May 14, 2024 | 22.78 | 22.78 | 22.64 | 22.68 | 4,697 | -0.33(-1.42%) |
May 13, 2024 | 22.93 | 23.02 | 22.93 | 23.00 | 2,013 | -0.01(-0.04%) |
May 10, 2024 | 23.09 | 23.09 | 22.94 | 23.01 | 3,632 | -0.05(-0.20%) |
May 09, 2024 | 23.16 | 23.16 | 23.05 | 23.06 | 835 | +0.08(+0.34%) |
May 08, 2024 | 22.94 | 23.00 | 22.94 | 22.98 | 2,384 | +0.04(+0.18%) |
May 07, 2024 | 23.00 | 23.06 | 22.93 | 22.94 | 21,256 | -0.06(-0.27%) |
May 06, 2024 | 22.92 | 23.05 | 22.92 | 23.00 | 5,802 | +0.23(+1.01%) |
May 03, 2024 | 22.85 | 22.85 | 22.70 | 22.77 | 62,182 | -0.10(-0.44%) |
May 02, 2024 | 22.93 | 22.97 | 22.83 | 22.87 | 20,660 | -0.10(-0.44%) |