Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.87 | 23.87 | 23.80 | 23.81 | 46,132 | -0.06(-0.25%) |
Jul 18, 2024 | 23.87 | 23.89 | 23.82 | 23.87 | 145,423 | +0.02(+0.08%) |
Jul 17, 2024 | 23.82 | 23.88 | 23.82 | 23.85 | 8,622 | -0.04(-0.17%) |
Jul 16, 2024 | 23.83 | 23.89 | 23.81 | 23.89 | 9,162 | +0.03(+0.12%) |
Jul 15, 2024 | 23.86 | 23.86 | 23.77 | 23.86 | 24,220 | -0.01(-0.04%) |
Jul 12, 2024 | 23.82 | 23.89 | 23.82 | 23.87 | 6,862 | +0.04(+0.18%) |
Jul 11, 2024 | 23.82 | 23.84 | 23.79 | 23.83 | 12,647 | +0.10(+0.43%) |
Jul 10, 2024 | 23.69 | 23.73 | 23.69 | 23.73 | 6,634 | +0.04(+0.18%) |
Jul 09, 2024 | 23.68 | 23.72 | 23.67 | 23.68 | 19,172 | -0.03(-0.14%) |
Jul 08, 2024 | 23.72 | 23.74 | 23.70 | 23.71 | 9,706 | -0.07(-0.32%) |
Jul 05, 2024 | 23.71 | 23.79 | 23.67 | 23.79 | 18,982 | +0.18(+0.76%) |
Jul 03, 2024 | 23.57 | 23.66 | 23.57 | 23.61 | 12,143 | +0.00(+0.00%) |
Jul 02, 2024 | 23.55 | 23.61 | 23.52 | 23.61 | 16,005 | +0.12(+0.51%) |
Jul 01, 2024 | 23.52 | 23.52 | 23.46 | 23.49 | 14,023 | -0.14(-0.61%) |
Jun 28, 2024 | 23.70 | 23.70 | 23.63 | 23.64 | 17,979 | -0.06(-0.25%) |
Jun 27, 2024 | 23.70 | 23.71 | 23.68 | 23.70 | 8,746 | +0.02(+0.06%) |
Jun 26, 2024 | 23.69 | 23.69 | 23.66 | 23.68 | 15,475 | -0.07(-0.27%) |
Jun 25, 2024 | 23.74 | 23.75 | 23.70 | 23.75 | 5,574 | +0.01(+0.06%) |
Jun 24, 2024 | 23.74 | 23.75 | 23.72 | 23.73 | 5,310 | -0.00(-0.02%) |
Jun 21, 2024 | 23.71 | 23.73 | 23.70 | 23.73 | 4,763 | +0.04(+0.19%) |
Jun 20, 2024 | 23.67 | 23.70 | 23.65 | 23.69 | 8,309 | -0.06(-0.25%) |
Jun 18, 2024 | 23.74 | 23.76 | 23.70 | 23.75 | 4,862 | +0.06(+0.27%) |
Jun 17, 2024 | 23.67 | 23.72 | 23.65 | 23.69 | 32,311 | -0.08(-0.36%) |
Jun 14, 2024 | 23.74 | 23.77 | 23.72 | 23.77 | 11,210 | +0.02(+0.08%) |
Jun 13, 2024 | 23.72 | 23.76 | 23.72 | 23.75 | 9,498 | +0.07(+0.30%) |
Jun 12, 2024 | 23.74 | 23.75 | 23.67 | 23.68 | 5,620 | +0.06(+0.26%) |
Jun 11, 2024 | 23.55 | 23.62 | 23.52 | 23.62 | 23,486 | +0.07(+0.29%) |
Jun 10, 2024 | 23.53 | 23.57 | 23.52 | 23.55 | 5,639 | +0.00(+0.00%) |
Jun 07, 2024 | 23.57 | 23.59 | 23.52 | 23.55 | 22,648 | -0.12(-0.53%) |
Jun 06, 2024 | 23.67 | 23.69 | 23.64 | 23.67 | 13,088 | -0.02(-0.10%) |
Jun 05, 2024 | 23.62 | 23.70 | 23.61 | 23.70 | 11,438 | +0.04(+0.16%) |
Jun 04, 2024 | 23.55 | 23.66 | 23.55 | 23.66 | 13,167 | +0.09(+0.40%) |
Jun 03, 2024 | 23.53 | 23.57 | 23.52 | 23.57 | 4,665 | +0.05(+0.23%) |
May 31, 2024 | 23.47 | 23.51 | 23.44 | 23.51 | 8,008 | +0.10(+0.42%) |
May 30, 2024 | 23.39 | 23.42 | 23.38 | 23.41 | 14,021 | +0.09(+0.38%) |
May 29, 2024 | 23.30 | 23.33 | 23.29 | 23.32 | 14,094 | -0.07(-0.30%) |
May 28, 2024 | 23.47 | 23.47 | 23.36 | 23.39 | 9,351 | -0.05(-0.21%) |
May 24, 2024 | 23.40 | 23.46 | 23.40 | 23.44 | 4,851 | +0.04(+0.17%) |
May 23, 2024 | 23.48 | 23.48 | 23.38 | 23.40 | 11,006 | -0.07(-0.28%) |
May 22, 2024 | 23.47 | 23.49 | 23.44 | 23.47 | 10,355 | -0.01(-0.06%) |
May 21, 2024 | 23.49 | 23.50 | 23.46 | 23.48 | 17,442 | +0.02(+0.11%) |
May 20, 2024 | 23.47 | 23.48 | 23.43 | 23.46 | 10,274 | -0.02(-0.09%) |
May 17, 2024 | 23.49 | 23.49 | 23.45 | 23.48 | 32,546 | -0.04(-0.19%) |
May 16, 2024 | 23.53 | 23.55 | 23.51 | 23.52 | 15,603 | -0.02(-0.08%) |
May 15, 2024 | 23.49 | 23.55 | 23.49 | 23.54 | 16,560 | +0.14(+0.59%) |
May 14, 2024 | 23.37 | 23.43 | 23.37 | 23.40 | 8,311 | +0.04(+0.17%) |
May 13, 2024 | 23.38 | 23.40 | 23.36 | 23.37 | 13,426 | +0.01(+0.05%) |
May 10, 2024 | 23.36 | 23.36 | 23.33 | 23.35 | 6,235 | -0.03(-0.15%) |
May 09, 2024 | 23.37 | 23.39 | 23.35 | 23.39 | 3,206 | -0.04(-0.15%) |
May 08, 2024 | 23.39 | 23.42 | 23.35 | 23.42 | 17,196 | +0.02(+0.09%) |
May 07, 2024 | 23.38 | 23.43 | 23.38 | 23.40 | 14,036 | +0.05(+0.21%) |
May 06, 2024 | 23.36 | 23.36 | 23.29 | 23.35 | 27,716 | +0.04(+0.17%) |
May 03, 2024 | 23.34 | 23.36 | 23.26 | 23.31 | 17,231 | +0.05(+0.21%) |
May 02, 2024 | 23.18 | 23.26 | 23.15 | 23.26 | 10,616 | +0.09(+0.39%) |