Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.90 | 22.90 | 22.69 | 22.85 | 5,324 | +0.18(+0.79%) |
Jul 18, 2024 | 22.93 | 22.94 | 22.67 | 22.67 | 7,378 | -0.30(-1.31%) |
Jul 17, 2024 | 23.05 | 23.06 | 22.87 | 22.97 | 3,552 | -0.06(-0.26%) |
Jul 16, 2024 | 22.90 | 23.10 | 22.80 | 23.03 | 27,931 | +0.13(+0.57%) |
Jul 15, 2024 | 22.93 | 23.26 | 22.84 | 22.90 | 13,557 | -0.05(-0.22%) |
Jul 12, 2024 | 22.94 | 23.05 | 22.87 | 22.95 | 4,401 | +0.01(+0.04%) |
Jul 11, 2024 | 22.80 | 22.94 | 22.58 | 22.94 | 27,154 | +0.42(+1.87%) |
Jul 10, 2024 | 22.62 | 22.85 | 22.52 | 22.52 | 18,502 | -0.16(-0.71%) |
Jul 09, 2024 | 22.60 | 22.70 | 22.60 | 22.68 | 8,017 | -0.02(-0.09%) |
Jul 08, 2024 | 22.94 | 22.94 | 22.59 | 22.70 | 6,265 | -0.15(-0.66%) |
Jul 05, 2024 | 22.66 | 22.90 | 22.66 | 22.85 | 17,475 | +0.22(+0.97%) |
Jul 03, 2024 | 22.32 | 22.64 | 22.32 | 22.63 | 9,859 | +0.18(+0.78%) |
Jul 02, 2024 | 22.56 | 22.57 | 22.36 | 22.45 | 18,805 | -0.01(-0.02%) |
Jul 01, 2024 | 22.47 | 22.48 | 22.22 | 22.46 | 16,163 | -0.10(-0.44%) |
Jun 28, 2024 | 23.67 | 23.67 | 22.30 | 22.56 | 139,325 | -1.09(-4.61%) |
Jun 27, 2024 | 23.79 | 23.79 | 23.54 | 23.65 | 1,053 | +0.01(+0.04%) |
Jun 26, 2024 | 23.48 | 23.69 | 23.48 | 23.64 | 3,804 | +0.16(+0.68%) |
Jun 25, 2024 | 23.35 | 23.62 | 23.35 | 23.48 | 8,035 | -0.12(-0.51%) |
Jun 24, 2024 | 23.62 | 23.71 | 23.60 | 23.60 | 8,666 | +0.03(+0.13%) |
Jun 21, 2024 | 23.54 | 23.60 | 23.45 | 23.57 | 4,525 | +0.01(+0.04%) |
Jun 20, 2024 | 23.64 | 23.70 | 23.56 | 23.56 | 2,640 | -0.07(-0.30%) |
Jun 18, 2024 | 23.68 | 23.68 | 23.61 | 23.63 | 1,235 | +0.03(+0.13%) |
Jun 17, 2024 | 23.59 | 23.68 | 23.57 | 23.60 | 3,605 | -0.12(-0.51%) |
Jun 14, 2024 | 23.99 | 23.99 | 23.72 | 23.72 | 2,466 | -0.08(-0.34%) |
Jun 13, 2024 | 23.80 | 23.88 | 23.77 | 23.80 | 3,096 | +0.03(+0.13%) |
Jun 12, 2024 | 23.86 | 23.99 | 23.77 | 23.77 | 3,418 | +0.05(+0.21%) |
Jun 11, 2024 | 23.85 | 23.85 | 23.67 | 23.72 | 2,045 | -0.05(-0.21%) |
Jun 10, 2024 | 23.75 | 24.01 | 23.74 | 23.77 | 4,399 | +0.03(+0.13%) |
Jun 07, 2024 | 23.75 | 23.75 | 23.72 | 23.74 | 1,777 | +0.02(+0.08%) |
Jun 06, 2024 | 23.56 | 23.74 | 23.51 | 23.72 | 7,267 | +0.12(+0.51%) |
Jun 05, 2024 | 23.50 | 23.88 | 23.47 | 23.60 | 11,377 | -0.04(-0.17%) |
Jun 04, 2024 | 23.83 | 23.95 | 23.64 | 23.64 | 15,266 | -0.27(-1.13%) |
Jun 03, 2024 | 23.84 | 24.00 | 23.48 | 23.91 | 28,938 | -0.14(-0.58%) |
May 31, 2024 | 23.09 | 24.30 | 23.09 | 24.05 | 128,505 | +1.12(+4.86%) |
May 30, 2024 | 22.92 | 23.09 | 22.92 | 22.93 | 1,718 | +0.04(+0.15%) |
May 29, 2024 | 22.55 | 23.24 | 22.52 | 22.90 | 9,727 | +0.34(+1.51%) |
May 28, 2024 | 22.98 | 22.98 | 22.56 | 22.56 | 2,598 | -0.32(-1.41%) |
May 24, 2024 | 22.98 | 23.20 | 22.88 | 22.88 | 2,124 | +0.14(+0.63%) |
May 23, 2024 | 22.69 | 22.75 | 22.55 | 22.74 | 6,500 | -0.16(-0.70%) |
May 22, 2024 | 22.89 | 22.95 | 22.88 | 22.90 | 1,906 | +0.02(+0.09%) |
May 21, 2024 | 22.83 | 22.93 | 22.81 | 22.88 | 2,134 | -0.01(-0.04%) |
May 20, 2024 | 22.88 | 22.91 | 22.78 | 22.89 | 1,709 | +0.14(+0.60%) |
May 17, 2024 | 22.68 | 22.76 | 22.68 | 22.75 | 1,749 | -0.18(-0.77%) |
May 16, 2024 | 22.58 | 22.93 | 22.58 | 22.93 | 3,951 | +0.05(+0.22%) |
May 15, 2024 | 22.66 | 22.88 | 22.55 | 22.88 | 3,811 | +0.08(+0.35%) |
May 14, 2024 | 22.68 | 22.91 | 22.68 | 22.80 | 5,627 | +0.21(+0.93%) |
May 13, 2024 | 22.56 | 22.95 | 22.52 | 22.59 | 3,124 | -0.10(-0.44%) |
May 09, 2024 | 22.69 | 269 | +0.16(+0.71%) | |||
May 08, 2024 | 22.40 | 22.96 | 22.40 | 22.53 | 3,922 | -0.04(-0.18%) |
May 07, 2024 | 22.66 | 22.75 | 22.56 | 22.57 | 1,366 | -0.22(-0.97%) |
May 06, 2024 | 22.65 | 22.79 | 22.43 | 22.79 | 1,781 | +0.20(+0.89%) |
May 03, 2024 | 22.53 | 22.59 | 22.51 | 22.59 | 2,332 | +0.01(+0.04%) |