Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.90 | 23.90 | 23.76 | 23.80 | 341,560 | -0.09(-0.38%) |
Jul 19, 2024 | 23.91 | 23.91 | 23.86 | 23.89 | 522,092 | -0.03(-0.13%) |
Jul 18, 2024 | 23.92 | 23.95 | 23.90 | 23.92 | 404,891 | -0.01(-0.04%) |
Jul 17, 2024 | 23.96 | 23.96 | 23.88 | 23.93 | 367,536 | -0.03(-0.13%) |
Jul 16, 2024 | 23.92 | 23.97 | 23.90 | 23.96 | 422,928 | +0.09(+0.38%) |
Jul 15, 2024 | 23.91 | 23.92 | 23.84 | 23.87 | 355,690 | -0.07(-0.29%) |
Jul 12, 2024 | 23.93 | 23.96 | 23.89 | 23.94 | 621,062 | +0.06(+0.25%) |
Jul 11, 2024 | 23.88 | 23.94 | 23.88 | 23.88 | 361,602 | +0.10(+0.42%) |
Jul 10, 2024 | 23.78 | 23.83 | 23.78 | 23.78 | 426,632 | +0.00(+0.00%) |
Jul 09, 2024 | 23.77 | 23.84 | 23.77 | 23.78 | 484,740 | -0.05(-0.21%) |
Jul 08, 2024 | 23.80 | 23.87 | 23.79 | 23.83 | 384,404 | +0.00(+0.00%) |
Jul 05, 2024 | 23.82 | 23.87 | 23.81 | 23.83 | 311,222 | +0.01(+0.04%) |
Jul 03, 2024 | 23.73 | 23.82 | 23.71 | 23.82 | 265,334 | +0.14(+0.59%) |
Jul 02, 2024 | 23.58 | 23.70 | 23.58 | 23.68 | 524,368 | +0.11(+0.47%) |
Jul 01, 2024 | 23.60 | 23.60 | 23.55 | 23.57 | 388,512 | -0.11(-0.46%) |
Jun 28, 2024 | 23.79 | 23.82 | 23.66 | 23.68 | 334,790 | -0.05(-0.21%) |
Jun 27, 2024 | 23.73 | 23.75 | 23.70 | 23.73 | 285,437 | +0.04(+0.17%) |
Jun 26, 2024 | 23.75 | 23.75 | 23.68 | 23.69 | 471,651 | -0.10(-0.42%) |
Jun 25, 2024 | 23.86 | 23.86 | 23.77 | 23.79 | 453,958 | -0.01(-0.04%) |
Jun 24, 2024 | 23.92 | 23.92 | 23.79 | 23.80 | 363,227 | -0.06(-0.27%) |
Jun 21, 2024 | 23.84 | 23.89 | 23.80 | 23.86 | 383,291 | +0.03(+0.13%) |
Jun 20, 2024 | 23.85 | 23.85 | 23.81 | 23.83 | 484,705 | -0.07(-0.29%) |
Jun 18, 2024 | 23.83 | 23.91 | 23.80 | 23.90 | 800,824 | +0.12(+0.50%) |
Jun 17, 2024 | 23.79 | 23.83 | 23.75 | 23.78 | 380,187 | -0.09(-0.38%) |
Jun 14, 2024 | 23.82 | 23.89 | 23.79 | 23.87 | 421,930 | +0.04(+0.17%) |
Jun 13, 2024 | 23.81 | 23.85 | 23.80 | 23.83 | 408,462 | +0.10(+0.42%) |
Jun 12, 2024 | 23.70 | 23.80 | 23.70 | 23.73 | 691,057 | +0.14(+0.59%) |
Jun 11, 2024 | 23.57 | 23.61 | 23.54 | 23.59 | 536,715 | +0.03(+0.13%) |
Jun 10, 2024 | 23.57 | 23.57 | 23.50 | 23.56 | 447,544 | -0.01(-0.04%) |
Jun 07, 2024 | 23.60 | 23.61 | 23.55 | 23.57 | 354,419 | -0.13(-0.55%) |
Jun 06, 2024 | 23.68 | 23.73 | 23.68 | 23.70 | 632,226 | +0.07(+0.30%) |
Jun 05, 2024 | 23.54 | 23.66 | 23.54 | 23.63 | 604,737 | +0.13(+0.55%) |
Jun 04, 2024 | 23.46 | 23.50 | 23.43 | 23.50 | 590,193 | +0.08(+0.34%) |
Jun 03, 2024 | 23.41 | 23.46 | 23.39 | 23.43 | 592,509 | +0.08(+0.34%) |
May 31, 2024 | 23.34 | 23.40 | 23.34 | 23.35 | 474,482 | +0.05(+0.21%) |
May 30, 2024 | 23.29 | 23.34 | 23.26 | 23.30 | 578,391 | +0.03(+0.13%) |
May 29, 2024 | 23.36 | 23.36 | 23.27 | 23.27 | 466,336 | -0.11(-0.47%) |
May 28, 2024 | 23.36 | 23.43 | 23.35 | 23.38 | 497,067 | -0.03(-0.13%) |
May 24, 2024 | 23.50 | 23.50 | 23.35 | 23.41 | 364,669 | +0.01(+0.04%) |
May 23, 2024 | 23.45 | 23.49 | 23.39 | 23.40 | 375,453 | -0.10(-0.42%) |
May 22, 2024 | 23.55 | 23.56 | 23.46 | 23.50 | 506,274 | -0.06(-0.25%) |
May 21, 2024 | 23.57 | 23.61 | 23.52 | 23.55 | 604,928 | -0.02(-0.08%) |
May 20, 2024 | 23.58 | 23.62 | 23.52 | 23.57 | 728,870 | -0.03(-0.11%) |
May 17, 2024 | 23.63 | 23.67 | 23.59 | 23.60 | 534,608 | -0.07(-0.29%) |
May 16, 2024 | 23.73 | 23.75 | 23.67 | 23.67 | 315,650 | -0.07(-0.29%) |
May 15, 2024 | 23.73 | 23.76 | 23.70 | 23.74 | 563,489 | +0.07(+0.29%) |
May 14, 2024 | 23.70 | 23.70 | 23.65 | 23.67 | 337,228 | +0.07(+0.29%) |
May 13, 2024 | 23.63 | 23.63 | 23.60 | 23.60 | 394,952 | +0.01(+0.04%) |
May 10, 2024 | 23.64 | 23.64 | 23.57 | 23.59 | 248,653 | -0.02(-0.08%) |
May 09, 2024 | 23.66 | 23.66 | 23.60 | 23.61 | 636,770 | +0.01(+0.04%) |
May 08, 2024 | 23.60 | 23.63 | 23.60 | 23.60 | 771,902 | +0.02(+0.08%) |
May 07, 2024 | 23.61 | 23.65 | 23.57 | 23.58 | 519,799 | +0.07(+0.30%) |
May 06, 2024 | 23.49 | 23.53 | 23.47 | 23.51 | 681,508 | +0.05(+0.21%) |
May 03, 2024 | 23.51 | 23.51 | 23.45 | 23.46 | 493,270 | +0.07(+0.30%) |
May 02, 2024 | 23.33 | 23.42 | 23.32 | 23.39 | 845,460 | +0.08(+0.34%) |