Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 23.55 | 23.55 | 23.42 | 23.47 | 934 | -0.25(-1.04%) |
Jul 12, 2024 | 23.77 | 23.80 | 23.71 | 23.71 | 1,366 | +0.09(+0.37%) |
Jul 11, 2024 | 23.70 | 23.70 | 23.53 | 23.63 | 4,423 | +0.14(+0.59%) |
Jul 10, 2024 | 23.43 | 23.49 | 23.43 | 23.49 | 1,277 | +0.14(+0.62%) |
Jul 09, 2024 | 23.31 | 23.36 | 23.30 | 23.34 | 1,917 | +0.11(+0.48%) |
Jul 08, 2024 | 23.29 | 23.30 | 23.23 | 23.23 | 3,050 | -0.01(-0.04%) |
Jul 05, 2024 | 23.17 | 23.24 | 23.16 | 23.24 | 1,483 | +0.06(+0.26%) |
Jul 03, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 251 | +0.28(+1.22%) |
Jul 02, 2024 | 22.73 | 22.90 | 22.73 | 22.90 | 2,213 | +0.10(+0.42%) |
Jul 01, 2024 | 22.82 | 22.82 | 22.78 | 22.80 | 1,626 | +0.06(+0.27%) |
Jun 28, 2024 | 22.83 | 22.85 | 22.74 | 22.74 | 2,524 | +0.06(+0.25%) |
Jun 27, 2024 | 22.80 | 22.80 | 22.69 | 22.69 | 4,502 | -0.02(-0.10%) |
Jun 26, 2024 | 22.67 | 22.71 | 22.66 | 22.71 | 930 | -0.01(-0.06%) |
Jun 25, 2024 | 22.73 | 22.73 | 22.71 | 22.72 | 967 | -0.05(-0.24%) |
Jun 24, 2024 | 22.79 | 22.92 | 22.77 | 22.77 | 3,111 | +0.00(+0.00%) |
Jun 21, 2024 | 22.79 | 22.79 | 22.77 | 22.77 | 232 | -0.12(-0.53%) |
Jun 20, 2024 | 22.96 | 22.96 | 22.85 | 22.90 | 689 | -0.04(-0.16%) |
Jun 18, 2024 | 22.79 | 22.94 | 22.79 | 22.93 | 1,570 | +0.13(+0.55%) |
Jun 17, 2024 | 22.70 | 22.84 | 22.68 | 22.81 | 4,640 | +0.14(+0.61%) |
Jun 14, 2024 | 22.60 | 22.67 | 22.59 | 22.67 | 1,345 | +0.01(+0.04%) |
Jun 13, 2024 | 22.74 | 22.74 | 22.63 | 22.66 | 851 | -0.03(-0.13%) |
Jun 12, 2024 | 22.68 | 22.69 | 22.66 | 22.69 | 481 | +0.26(+1.15%) |
Jun 11, 2024 | 22.42 | 22.43 | 22.34 | 22.43 | 2,241 | -0.14(-0.61%) |
Jun 10, 2024 | 22.51 | 22.58 | 22.51 | 22.57 | 108,256 | +0.14(+0.61%) |
Jun 07, 2024 | 22.54 | 22.54 | 22.43 | 22.43 | 3,792 | -0.18(-0.78%) |
Jun 06, 2024 | 22.56 | 22.61 | 22.55 | 22.61 | 10,634 | +0.05(+0.23%) |
Jun 05, 2024 | 22.42 | 22.56 | 22.41 | 22.56 | 1,978 | +0.39(+1.74%) |
Jun 04, 2024 | 22.14 | 22.18 | 22.10 | 22.17 | 533 | -0.31(-1.40%) |
Jun 03, 2024 | 22.51 | 22.51 | 22.38 | 22.49 | 1,308 | +0.32(+1.44%) |
May 31, 2024 | 22.12 | 22.17 | 22.01 | 22.17 | 1,432 | -0.19(-0.86%) |
May 30, 2024 | 23.04 | 23.04 | 22.30 | 22.36 | 3,234 | -0.06(-0.27%) |
May 29, 2024 | 22.40 | 22.42 | 22.39 | 22.42 | 891 | -0.32(-1.40%) |
May 28, 2024 | 22.82 | 22.82 | 22.71 | 22.74 | 2,981 | +0.01(+0.06%) |
May 24, 2024 | 22.66 | 22.75 | 22.66 | 22.72 | 3,542 | +0.07(+0.32%) |
May 23, 2024 | 22.85 | 22.92 | 22.64 | 22.65 | 2,837 | -0.14(-0.61%) |
May 22, 2024 | 22.81 | 22.83 | 22.73 | 22.79 | 1,453 | -0.01(-0.02%) |
May 21, 2024 | 22.79 | 22.80 | 22.79 | 22.80 | 1,492 | -0.18(-0.77%) |
May 20, 2024 | 22.95 | 22.99 | 22.95 | 22.97 | 2,260 | -0.09(-0.41%) |
May 17, 2024 | 22.94 | 23.07 | 22.94 | 23.07 | 1,149 | +0.13(+0.58%) |
May 16, 2024 | 22.90 | 22.99 | 22.87 | 22.93 | 3,560 | +0.08(+0.35%) |
May 15, 2024 | 22.79 | 22.85 | 22.70 | 22.85 | 3,131 | +0.21(+0.95%) |
May 14, 2024 | 22.58 | 22.64 | 22.58 | 22.64 | 1,511 | +0.12(+0.54%) |
May 13, 2024 | 22.57 | 22.57 | 22.51 | 22.52 | 582 | +0.17(+0.75%) |
May 10, 2024 | 22.41 | 22.41 | 22.31 | 22.35 | 4,816 | +0.11(+0.51%) |
May 09, 2024 | 22.16 | 22.24 | 22.14 | 22.24 | 3,590 | +0.10(+0.46%) |
May 08, 2024 | 22.02 | 22.15 | 22.02 | 22.13 | 1,659 | -0.01(-0.04%) |
May 07, 2024 | 22.15 | 22.20 | 22.14 | 22.14 | 1,736 | -0.16(-0.72%) |
May 06, 2024 | 22.30 | 22.33 | 22.18 | 22.30 | 109,989 | -0.01(-0.04%) |
May 03, 2024 | 22.31 | 22.31 | 22.30 | 22.31 | 925 | +0.14(+0.65%) |
May 02, 2024 | 21.88 | 22.18 | 21.88 | 22.17 | 1,430 | +0.60(+2.80%) |