Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 23.06 | 23.10 | 23.05 | 23.10 | 260,882 | +0.04(+0.17%) |
Jul 15, 2024 | 23.06 | 23.06 | 23.05 | 23.06 | 147,691 | +0.00(+0.00%) |
Jul 12, 2024 | 23.02 | 23.07 | 23.02 | 23.06 | 502,711 | +0.00(+0.00%) |
Jul 11, 2024 | 23.03 | 23.07 | 23.01 | 23.06 | 983,140 | +0.04(+0.17%) |
Jul 10, 2024 | 23.01 | 23.02 | 22.96 | 23.02 | 351,674 | +0.02(+0.09%) |
Jul 09, 2024 | 23.00 | 23.00 | 22.96 | 23.00 | 506,108 | +0.01(+0.04%) |
Jul 08, 2024 | 22.99 | 23.00 | 22.96 | 22.99 | 206,672 | -0.01(-0.04%) |
Jul 05, 2024 | 22.92 | 23.00 | 22.92 | 23.00 | 242,786 | +0.04(+0.17%) |
Jul 03, 2024 | 22.94 | 22.98 | 22.94 | 22.96 | 145,221 | +0.00(+0.00%) |
Jul 02, 2024 | 22.92 | 22.96 | 22.92 | 22.96 | 289,553 | +0.02(+0.09%) |
Jul 01, 2024 | 22.94 | 22.96 | 22.90 | 22.94 | 343,189 | +0.03(+0.13%) |
Jun 28, 2024 | 22.93 | 22.97 | 22.90 | 22.91 | 541,206 | -0.03(-0.13%) |
Jun 27, 2024 | 22.91 | 22.94 | 22.91 | 22.94 | 191,772 | +0.02(+0.09%) |
Jun 26, 2024 | 22.90 | 22.92 | 22.89 | 22.92 | 541,717 | -0.02(-0.09%) |
Jun 25, 2024 | 22.94 | 22.94 | 22.91 | 22.94 | 172,949 | +0.01(+0.04%) |
Jun 24, 2024 | 22.92 | 22.94 | 22.91 | 22.93 | 160,380 | +0.00(+0.00%) |
Jun 21, 2024 | 22.91 | 22.94 | 22.88 | 22.93 | 410,580 | +0.00(+0.00%) |
Jun 20, 2024 | 22.94 | 22.94 | 22.89 | 22.93 | 339,027 | -0.01(-0.04%) |
Jun 18, 2024 | 22.91 | 22.94 | 22.88 | 22.94 | 235,773 | +0.00(+0.00%) |
Jun 17, 2024 | 22.89 | 22.94 | 22.88 | 22.94 | 132,723 | +0.03(+0.13%) |
Jun 14, 2024 | 22.89 | 22.91 | 22.86 | 22.91 | 212,975 | -0.01(-0.06%) |
Jun 13, 2024 | 22.92 | 22.93 | 22.89 | 22.92 | 109,788 | -0.00(-0.02%) |
Jun 12, 2024 | 22.95 | 22.95 | 22.89 | 22.93 | 298,013 | +0.03(+0.13%) |
Jun 11, 2024 | 22.88 | 22.91 | 22.86 | 22.90 | 222,981 | +0.01(+0.04%) |
Jun 10, 2024 | 22.84 | 22.89 | 22.84 | 22.89 | 135,754 | +0.01(+0.04%) |
Jun 07, 2024 | 22.85 | 22.88 | 22.83 | 22.88 | 122,469 | -0.02(-0.09%) |
Jun 06, 2024 | 22.89 | 22.90 | 22.87 | 22.90 | 128,394 | +0.00(+0.00%) |
Jun 05, 2024 | 22.89 | 22.90 | 22.86 | 22.90 | 192,303 | +0.02(+0.09%) |
Jun 04, 2024 | 22.88 | 22.90 | 22.87 | 22.88 | 212,676 | -0.02(-0.09%) |
Jun 03, 2024 | 22.89 | 22.90 | 22.86 | 22.90 | 287,633 | +0.02(+0.09%) |
May 31, 2024 | 22.81 | 22.88 | 22.81 | 22.88 | 169,002 | +0.06(+0.26%) |
May 30, 2024 | 22.80 | 22.82 | 22.79 | 22.82 | 222,507 | +0.02(+0.09%) |
May 29, 2024 | 22.79 | 22.80 | 22.78 | 22.80 | 147,820 | -0.01(-0.04%) |
May 28, 2024 | 22.84 | 22.84 | 22.80 | 22.81 | 204,855 | -0.02(-0.09%) |
May 24, 2024 | 22.81 | 22.83 | 22.79 | 22.83 | 199,104 | +0.04(+0.17%) |
May 23, 2024 | 22.81 | 22.81 | 22.78 | 22.79 | 210,561 | -0.02(-0.09%) |
May 22, 2024 | 22.81 | 22.82 | 22.80 | 22.81 | 364,163 | -0.01(-0.04%) |
May 21, 2024 | 22.76 | 22.83 | 22.76 | 22.82 | 197,373 | -0.01(-0.04%) |
May 20, 2024 | 22.82 | 22.83 | 22.80 | 22.83 | 114,114 | +0.01(+0.04%) |
May 17, 2024 | 22.81 | 22.82 | 22.79 | 22.82 | 183,072 | +0.01(+0.04%) |
May 16, 2024 | 22.83 | 22.83 | 22.79 | 22.81 | 174,222 | -0.03(-0.13%) |
May 15, 2024 | 22.82 | 22.84 | 22.80 | 22.84 | 155,511 | +0.04(+0.17%) |
May 14, 2024 | 22.78 | 22.80 | 22.76 | 22.80 | 244,923 | +0.03(+0.13%) |
May 13, 2024 | 22.76 | 22.78 | 22.76 | 22.77 | 260,655 | +0.01(+0.04%) |
May 10, 2024 | 22.77 | 22.77 | 22.73 | 22.76 | 152,860 | -0.01(-0.04%) |
May 09, 2024 | 22.76 | 22.77 | 22.74 | 22.77 | 155,602 | -0.01(-0.04%) |
May 08, 2024 | 22.76 | 22.78 | 22.74 | 22.78 | 193,871 | +0.00(+0.00%) |
May 07, 2024 | 22.78 | 22.91 | 22.76 | 22.78 | 751,062 | +0.00(+0.00%) |
May 06, 2024 | 22.78 | 22.78 | 22.76 | 22.78 | 169,593 | +0.02(+0.09%) |
May 03, 2024 | 22.76 | 22.77 | 22.73 | 22.76 | 157,517 | +0.03(+0.13%) |
May 02, 2024 | 22.71 | 22.74 | 22.68 | 22.73 | 1,146,111 | +0.01(+0.04%) |