Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.16 | 23.36 | 23.16 | 23.36 | 370,943 | +0.15(+0.65%) |
Jul 19, 2024 | 23.34 | 23.44 | 23.18 | 23.21 | 322,855 | -0.28(-1.19%) |
Jul 18, 2024 | 23.60 | 23.60 | 23.47 | 23.49 | 716,197 | -0.16(-0.68%) |
Jul 17, 2024 | 23.72 | 23.74 | 23.59 | 23.65 | 366,793 | -0.08(-0.34%) |
Jul 16, 2024 | 23.62 | 23.75 | 23.61 | 23.73 | 352,780 | -0.05(-0.21%) |
Jul 15, 2024 | 23.83 | 23.90 | 23.77 | 23.78 | 302,488 | -0.17(-0.71%) |
Jul 12, 2024 | 24.04 | 24.04 | 23.90 | 23.95 | 735,375 | -0.04(-0.17%) |
Jul 11, 2024 | 23.99 | 24.05 | 23.89 | 23.99 | 252,660 | +0.06(+0.25%) |
Jul 10, 2024 | 23.97 | 24.03 | 23.89 | 23.93 | 257,097 | -0.05(-0.21%) |
Jul 09, 2024 | 24.13 | 24.16 | 23.95 | 23.98 | 368,042 | -0.12(-0.50%) |
Jul 08, 2024 | 24.27 | 24.27 | 24.09 | 24.10 | 273,370 | -0.29(-1.19%) |
Jul 05, 2024 | 24.37 | 24.49 | 24.36 | 24.39 | 212,763 | +0.14(+0.58%) |
Jul 03, 2024 | 24.18 | 24.31 | 24.18 | 24.25 | 130,356 | +0.15(+0.62%) |
Jul 02, 2024 | 24.15 | 24.19 | 24.07 | 24.10 | 226,021 | +0.04(+0.17%) |
Jul 01, 2024 | 23.91 | 24.07 | 23.86 | 24.06 | 324,062 | +0.15(+0.63%) |
Jun 28, 2024 | 24.07 | 24.08 | 23.87 | 23.91 | 328,198 | -0.04(-0.17%) |
Jun 27, 2024 | 24.03 | 24.05 | 23.92 | 23.95 | 215,279 | +0.11(+0.44%) |
Jun 26, 2024 | 23.94 | 23.94 | 23.81 | 23.84 | 301,682 | -0.05(-0.21%) |
Jun 25, 2024 | 24.02 | 24.05 | 23.89 | 23.89 | 263,487 | -0.25(-1.03%) |
Jun 24, 2024 | 23.93 | 24.16 | 23.93 | 24.14 | 335,006 | +0.19(+0.79%) |
Jun 21, 2024 | 24.13 | 24.15 | 23.92 | 23.95 | 273,866 | -0.21(-0.86%) |
Jun 20, 2024 | 24.21 | 24.31 | 24.13 | 24.16 | 363,883 | +0.05(+0.21%) |
Jun 18, 2024 | 23.94 | 24.11 | 23.94 | 24.11 | 555,377 | +0.18(+0.75%) |
Jun 17, 2024 | 23.86 | 23.94 | 23.81 | 23.93 | 220,236 | -0.05(-0.21%) |
Jun 14, 2024 | 24.15 | 24.15 | 23.95 | 23.98 | 264,991 | -0.04(-0.16%) |
Jun 13, 2024 | 24.12 | 24.14 | 23.96 | 24.02 | 1,296,659 | +0.01(+0.04%) |
Jun 12, 2024 | 24.13 | 24.15 | 23.97 | 24.01 | 255,920 | +0.12(+0.50%) |
Jun 11, 2024 | 23.87 | 23.92 | 23.80 | 23.89 | 154,674 | +0.01(+0.04%) |
Jun 10, 2024 | 23.78 | 23.91 | 23.75 | 23.88 | 191,646 | +0.25(+1.05%) |
Jun 07, 2024 | 23.78 | 23.78 | 23.63 | 23.64 | 173,902 | -0.41(-1.69%) |
Jun 06, 2024 | 23.90 | 24.04 | 23.84 | 24.04 | 266,761 | +0.32(+1.34%) |
Jun 05, 2024 | 23.60 | 23.73 | 23.53 | 23.73 | 399,321 | +0.18(+0.76%) |
Jun 04, 2024 | 23.59 | 23.63 | 23.50 | 23.55 | 429,425 | -0.19(-0.79%) |
Jun 03, 2024 | 23.97 | 23.99 | 23.71 | 23.73 | 164,760 | -0.16(-0.66%) |
May 31, 2024 | 24.15 | 24.17 | 23.83 | 23.89 | 369,081 | -0.18(-0.74%) |
May 30, 2024 | 24.21 | 24.30 | 24.05 | 24.07 | 323,357 | -0.32(-1.30%) |
May 29, 2024 | 24.54 | 24.57 | 24.39 | 24.39 | 350,955 | -0.30(-1.21%) |
May 28, 2024 | 24.59 | 24.70 | 24.49 | 24.69 | 363,159 | +0.47(+1.92%) |
May 24, 2024 | 24.25 | 24.27 | 24.17 | 24.22 | 307,690 | +0.06(+0.25%) |
May 23, 2024 | 24.47 | 24.53 | 24.13 | 24.16 | 220,381 | -0.17(-0.69%) |
May 22, 2024 | 24.47 | 24.47 | 24.29 | 24.33 | 256,929 | -0.29(-1.17%) |
May 21, 2024 | 24.65 | 24.74 | 24.51 | 24.62 | 240,844 | +0.02(+0.08%) |
May 20, 2024 | 24.37 | 24.66 | 24.37 | 24.60 | 851,431 | +0.14(+0.57%) |
May 17, 2024 | 24.33 | 24.46 | 24.21 | 24.46 | 307,176 | +0.45(+1.86%) |
May 16, 2024 | 23.98 | 24.04 | 23.93 | 24.01 | 323,862 | +0.04(+0.17%) |
May 15, 2024 | 23.80 | 23.98 | 23.70 | 23.97 | 238,595 | +0.16(+0.67%) |
May 14, 2024 | 23.85 | 23.88 | 23.74 | 23.81 | 209,010 | -0.03(-0.12%) |
May 13, 2024 | 23.91 | 23.98 | 23.81 | 23.84 | 183,799 | -0.01(-0.04%) |
May 10, 2024 | 23.93 | 23.97 | 23.83 | 23.85 | 298,773 | -0.01(-0.04%) |
May 09, 2024 | 23.57 | 23.87 | 23.57 | 23.86 | 380,360 | +0.14(+0.59%) |
May 08, 2024 | 23.61 | 23.77 | 23.61 | 23.73 | 258,417 | -0.08(-0.33%) |
May 07, 2024 | 23.71 | 23.86 | 23.71 | 23.80 | 221,899 | +0.02(+0.08%) |
May 06, 2024 | 23.65 | 23.82 | 23.65 | 23.78 | 539,066 | +0.24(+1.01%) |
May 03, 2024 | 23.51 | 23.59 | 23.45 | 23.55 | 311,646 | +0.12(+0.51%) |
May 02, 2024 | 23.41 | 23.48 | 23.32 | 23.43 | 414,261 | -0.02(-0.08%) |