Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.70 | 23.86 | 23.62 | 23.75 | 7,351 | +0.01(+0.06%) |
Jul 19, 2024 | 23.63 | 23.77 | 23.63 | 23.74 | 953 | -0.02(-0.10%) |
Jul 18, 2024 | 24.35 | 24.36 | 23.74 | 23.76 | 15,343 | -0.29(-1.22%) |
Jul 17, 2024 | 24.30 | 24.38 | 24.05 | 24.05 | 1,774 | -0.23(-0.97%) |
Jul 16, 2024 | 24.68 | 24.70 | 24.07 | 24.29 | 19,697 | -0.42(-1.71%) |
Jul 15, 2024 | 24.66 | 24.78 | 24.66 | 24.71 | 6,384 | +0.01(+0.04%) |
Jul 12, 2024 | 24.89 | 24.89 | 24.70 | 24.70 | 3,218 | -0.26(-1.04%) |
Jul 11, 2024 | 24.75 | 25.00 | 24.75 | 24.96 | 13,663 | +0.21(+0.85%) |
Jul 10, 2024 | 24.57 | 24.75 | 24.36 | 24.75 | 8,261 | +0.16(+0.65%) |
Jul 09, 2024 | 24.45 | 24.59 | 24.34 | 24.59 | 7,262 | -0.01(-0.04%) |
Jul 08, 2024 | 24.55 | 24.71 | 24.48 | 24.60 | 5,516 | +0.02(+0.08%) |
Jul 05, 2024 | 24.48 | 24.74 | 24.46 | 24.58 | 6,055 | +0.18(+0.74%) |
Jul 03, 2024 | 24.44 | 24.49 | 24.32 | 24.40 | 6,429 | -0.05(-0.20%) |
Jul 02, 2024 | 24.31 | 24.54 | 24.31 | 24.45 | 6,338 | +0.18(+0.74%) |
Jul 01, 2024 | 24.04 | 24.30 | 23.91 | 24.27 | 11,543 | +0.17(+0.71%) |
Jun 28, 2024 | 24.00 | 24.40 | 23.77 | 24.10 | 14,786 | +0.25(+1.05%) |
Jun 27, 2024 | 24.19 | 24.19 | 23.82 | 23.85 | 5,002 | -0.18(-0.77%) |
Jun 26, 2024 | 23.82 | 24.19 | 23.82 | 24.04 | 6,245 | +0.21(+0.90%) |
Jun 25, 2024 | 23.90 | 24.36 | 23.81 | 23.82 | 10,523 | -0.08(-0.33%) |
Jun 24, 2024 | 23.65 | 24.16 | 23.45 | 23.90 | 16,179 | +0.25(+1.06%) |
Jun 21, 2024 | 23.59 | 24.39 | 23.10 | 23.65 | 9,704 | +0.19(+0.81%) |
Jun 20, 2024 | 23.03 | 24.61 | 22.84 | 23.46 | 26,128 | +0.49(+2.13%) |
Jun 18, 2024 | 22.88 | 23.04 | 22.66 | 22.97 | 7,807 | +0.18(+0.79%) |
Jun 17, 2024 | 22.92 | 22.96 | 22.63 | 22.79 | 5,404 | +0.08(+0.35%) |
Jun 14, 2024 | 22.97 | 22.97 | 22.71 | 22.71 | 2,975 | -0.12(-0.53%) |
Jun 13, 2024 | 23.16 | 23.16 | 22.80 | 22.83 | 4,263 | -0.31(-1.34%) |
Jun 12, 2024 | 23.07 | 23.19 | 22.96 | 23.14 | 9,199 | +0.37(+1.62%) |
Jun 11, 2024 | 22.79 | 22.85 | 22.46 | 22.77 | 5,943 | +0.07(+0.31%) |
Jun 10, 2024 | 22.70 | 22.85 | 22.61 | 22.70 | 4,607 | -0.03(-0.11%) |
Jun 07, 2024 | 23.02 | 23.02 | 22.71 | 22.73 | 5,839 | -0.26(-1.15%) |
Jun 06, 2024 | 23.03 | 23.03 | 22.96 | 22.99 | 3,413 | +0.05(+0.22%) |
Jun 05, 2024 | 22.99 | 23.00 | 22.66 | 22.94 | 2,697 | -0.06(-0.25%) |
Jun 04, 2024 | 22.83 | 23.10 | 22.83 | 23.00 | 5,665 | +0.22(+0.96%) |
Jun 03, 2024 | 22.63 | 22.78 | 22.55 | 22.78 | 3,111 | +0.26(+1.15%) |
May 31, 2024 | 22.60 | 22.71 | 22.52 | 22.52 | 4,259 | -0.08(-0.35%) |
May 30, 2024 | 22.40 | 22.67 | 22.31 | 22.60 | 7,747 | +0.24(+1.07%) |
May 29, 2024 | 22.26 | 22.59 | 22.23 | 22.36 | 7,701 | -0.04(-0.18%) |
May 28, 2024 | 22.70 | 22.72 | 22.28 | 22.40 | 12,105 | -0.27(-1.19%) |
May 24, 2024 | 22.53 | 22.67 | 22.20 | 22.67 | 8,556 | +0.30(+1.34%) |
May 23, 2024 | 22.66 | 22.66 | 22.14 | 22.37 | 11,997 | -0.21(-0.93%) |
May 22, 2024 | 22.69 | 22.69 | 22.53 | 22.58 | 5,685 | -0.11(-0.48%) |
May 21, 2024 | 22.79 | 22.83 | 22.56 | 22.69 | 6,747 | -0.05(-0.22%) |
May 20, 2024 | 22.78 | 22.88 | 22.56 | 22.74 | 6,842 | +0.03(+0.13%) |
May 17, 2024 | 22.82 | 22.85 | 22.65 | 22.71 | 7,242 | -0.07(-0.31%) |
May 16, 2024 | 22.85 | 22.85 | 22.67 | 22.78 | 11,631 | +0.03(+0.13%) |
May 15, 2024 | 22.95 | 22.95 | 22.61 | 22.75 | 18,944 | +0.25(+1.11%) |
May 14, 2024 | 22.61 | 22.76 | 22.44 | 22.50 | 10,385 | -0.04(-0.17%) |
May 13, 2024 | 22.61 | 22.85 | 22.50 | 22.54 | 6,194 | +0.01(+0.06%) |
May 10, 2024 | 22.68 | 22.73 | 22.38 | 22.53 | 8,642 | -0.04(-0.19%) |
May 09, 2024 | 22.92 | 22.92 | 22.47 | 22.57 | 12,427 | -0.16(-0.69%) |
May 08, 2024 | 23.03 | 23.10 | 22.62 | 22.73 | 8,367 | -0.29(-1.24%) |
May 07, 2024 | 23.09 | 23.16 | 22.82 | 23.01 | 10,482 | +0.02(+0.09%) |
May 06, 2024 | 22.97 | 22.99 | 22.86 | 22.99 | 4,265 | +0.01(+0.04%) |
May 03, 2024 | 22.83 | 22.98 | 22.68 | 22.98 | 3,502 | +0.43(+1.92%) |
May 02, 2024 | 22.61 | 22.71 | 22.46 | 22.55 | 8,456 | +0.12(+0.53%) |