Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 23.42 | 23.47 | 23.42 | 23.42 | 2,493 | -0.20(-0.84%) |
Jul 15, 2024 | 23.60 | 23.65 | 23.62 | 23.62 | 2,689 | +0.29(+1.26%) |
Jul 14, 2024 | 23.34 | 23.35 | 23.31 | 23.33 | 2,201 | +0.00(+0.02%) |
Jul 12, 2024 | 23.25 | 23.39 | 23.20 | 23.32 | 49,557 | +0.08(+0.35%) |
Jul 11, 2024 | 23.25 | 23.25 | 23.23 | 23.24 | 2,487 | -0.03(-0.14%) |
Jul 10, 2024 | 23.29 | 23.29 | 23.27 | 23.27 | 2,302 | +0.05(+0.24%) |
Jul 09, 2024 | 23.22 | 23.22 | 23.21 | 23.22 | 2,147 | +0.03(+0.12%) |
Jul 08, 2024 | 23.20 | 23.22 | 23.19 | 23.19 | 1,967 | -0.06(-0.27%) |
Jul 07, 2024 | 23.32 | 23.31 | 23.25 | 23.25 | 1,825 | -0.04(-0.16%) |
Jul 05, 2024 | 23.30 | 23.42 | 23.20 | 23.29 | 48,580 | -0.01(-0.03%) |
Jul 04, 2024 | 23.30 | 23.32 | 23.30 | 23.30 | 1,958 | -0.18(-0.78%) |
Jul 03, 2024 | 23.47 | 23.48 | 23.46 | 23.48 | 2,215 | -0.13(-0.53%) |
Jul 02, 2024 | 23.59 | 23.62 | 23.59 | 23.61 | 2,250 | +0.37(+1.58%) |
Jul 01, 2024 | 23.25 | 23.25 | 23.20 | 23.24 | 1,794 | +0.39(+1.72%) |
Jun 30, 2024 | 22.76 | 22.85 | 22.80 | 22.85 | 1,963 | -0.16(-0.71%) |
Jun 28, 2024 | 23.35 | 23.39 | 22.94 | 23.01 | 49,897 | -0.32(-1.36%) |
Jun 27, 2024 | 23.35 | 23.33 | 23.32 | 23.33 | 2,483 | +0.40(+1.75%) |
Jun 26, 2024 | 22.93 | 22.98 | 22.92 | 22.93 | 2,510 | -0.20(-0.86%) |
Jun 25, 2024 | 23.14 | 23.15 | 23.13 | 23.13 | 2,069 | +0.17(+0.74%) |
Jun 24, 2024 | 22.97 | 22.97 | 22.95 | 22.96 | 2,199 | +0.19(+0.84%) |
Jun 23, 2024 | 22.76 | 22.77 | 22.76 | 22.77 | 1,279 | +0.05(+0.21%) |
Jun 21, 2024 | 22.75 | 22.80 | 22.58 | 22.72 | 48,186 | -0.03(-0.15%) |
Jun 20, 2024 | 22.75 | 22.80 | 22.75 | 22.75 | 2,343 | -0.06(-0.26%) |
Jun 19, 2024 | 22.85 | 22.87 | 22.81 | 22.81 | 2,057 | -0.11(-0.48%) |
Jun 18, 2024 | 22.93 | 22.93 | 22.92 | 22.92 | 2,464 | -0.27(-1.15%) |
Jun 17, 2024 | 23.18 | 23.21 | 23.17 | 23.19 | 2,305 | -0.11(-0.48%) |
Jun 16, 2024 | 23.34 | 23.34 | 23.30 | 23.30 | 1,474 | -0.02(-0.11%) |
Jun 14, 2024 | 23.52 | 23.55 | 23.24 | 23.33 | 51,145 | -0.19(-0.82%) |
Jun 13, 2024 | 23.52 | 23.53 | 23.51 | 23.52 | 1,774 | -0.01(-0.04%) |
Jun 12, 2024 | 23.53 | 23.54 | 23.52 | 23.53 | 2,101 | -0.12(-0.51%) |
Jun 11, 2024 | 23.68 | 23.69 | 23.65 | 23.65 | 1,682 | -0.20(-0.85%) |
Jun 10, 2024 | 23.83 | 23.86 | 23.84 | 23.85 | 2,386 | -0.21(-0.87%) |
Jun 09, 2024 | 24.01 | 24.07 | 24.05 | 24.06 | 1,273 | +0.03(+0.13%) |
Jun 07, 2024 | 24.28 | 24.29 | 23.92 | 24.03 | 48,824 | -0.26(-1.06%) |
Jun 06, 2024 | 24.28 | 24.29 | 24.25 | 24.29 | 2,018 | +0.05(+0.22%) |
Jun 05, 2024 | 24.23 | 24.25 | 24.22 | 24.23 | 2,659 | +0.32(+1.33%) |
Jun 04, 2024 | 23.90 | 23.92 | 23.91 | 23.92 | 2,288 | +0.18(+0.75%) |
Jun 03, 2024 | 23.71 | 23.75 | 23.71 | 23.74 | 2,114 | -0.24(-0.98%) |
Jun 02, 2024 | 24.02 | 23.99 | 23.97 | 23.97 | 1,675 | +0.02(+0.08%) |
May 31, 2024 | 23.88 | 24.03 | 23.73 | 23.96 | 52,742 | +0.10(+0.42%) |
May 30, 2024 | 23.88 | 23.87 | 23.85 | 23.86 | 3,051 | +0.41(+1.77%) |
May 29, 2024 | 23.44 | 23.44 | 23.39 | 23.44 | 1,995 | +0.11(+0.48%) |
May 28, 2024 | 23.33 | 23.36 | 23.33 | 23.33 | 2,299 | -0.13(-0.55%) |
May 27, 2024 | 23.45 | 23.46 | 23.44 | 23.46 | 1,724 | +0.01(+0.06%) |
May 26, 2024 | 23.44 | 23.45 | 23.44 | 23.44 | 1,113 | -0.02(-0.06%) |
May 24, 2024 | 23.47 | 23.50 | 23.34 | 23.46 | 45,040 | +0.01(+0.06%) |
May 23, 2024 | 23.47 | 23.46 | 23.44 | 23.44 | 2,295 | +0.17(+0.75%) |
May 22, 2024 | 23.25 | 23.27 | 23.25 | 23.27 | 2,774 | +0.30(+1.32%) |
May 21, 2024 | 22.97 | 22.98 | 22.96 | 22.97 | 1,848 | -0.12(-0.53%) |
May 20, 2024 | 23.11 | 23.14 | 23.08 | 23.09 | 1,964 | -0.00(-0.01%) |
May 19, 2024 | 23.07 | 23.09 | 23.09 | 23.09 | 975 | +0.02(+0.09%) |
May 17, 2024 | 23.04 | 23.14 | 22.98 | 23.07 | 47,100 | +0.03(+0.14%) |
May 16, 2024 | 23.04 | 23.05 | 23.02 | 23.04 | 2,135 | -0.14(-0.58%) |
May 15, 2024 | 23.18 | 23.20 | 23.17 | 23.17 | 2,179 | +0.01(+0.06%) |
May 14, 2024 | 23.15 | 23.16 | 23.14 | 23.16 | 1,847 | +0.11(+0.47%) |
May 13, 2024 | 23.07 | 23.07 | 23.05 | 23.05 | 2,593 | -0.03(-0.14%) |
May 12, 2024 | 23.10 | 23.11 | 23.03 | 23.08 | 1,179 | -0.02(-0.07%) |
May 10, 2024 | 23.13 | 23.16 | 23.04 | 23.10 | 52,270 | -0.04(-0.16%) |
May 09, 2024 | 23.13 | 23.15 | 23.13 | 23.14 | 2,221 | -0.07(-0.32%) |
May 08, 2024 | 23.21 | 23.31 | 23.21 | 23.21 | 2,914 | +0.07(+0.29%) |
May 07, 2024 | 23.16 | 23.18 | 23.13 | 23.14 | 2,150 | -0.06(-0.26%) |
May 06, 2024 | 23.22 | 23.21 | 23.20 | 23.20 | 2,650 | -0.02(-0.09%) |
May 05, 2024 | 23.19 | 23.25 | 23.21 | 23.22 | 1,792 | -0.00(-0.00%) |
May 03, 2024 | 23.25 | 23.33 | 23.20 | 23.22 | 52,393 | -0.03(-0.15%) |
May 02, 2024 | 23.25 | 23.30 | 23.24 | 23.26 | 2,203 | -0.01(-0.02%) |