Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 23.56 | 23.57 | 23.53 | 23.56 | 30,085 | +0.02(+0.08%) |
Jul 26, 2024 | 23.54 | 23.55 | 23.50 | 23.54 | 84,284 | +0.07(+0.30%) |
Jul 25, 2024 | 23.46 | 23.50 | 23.45 | 23.47 | 54,169 | +0.02(+0.11%) |
Jul 24, 2024 | 23.51 | 23.52 | 23.44 | 23.45 | 58,929 | -0.02(-0.11%) |
Jul 23, 2024 | 23.47 | 23.51 | 23.46 | 23.47 | 65,289 | +0.00(+0.00%) |
Jul 22, 2024 | 23.47 | 23.49 | 23.44 | 23.47 | 38,260 | -0.03(-0.13%) |
Jul 19, 2024 | 23.53 | 23.53 | 23.49 | 23.50 | 38,133 | -0.05(-0.23%) |
Jul 18, 2024 | 23.58 | 23.60 | 23.55 | 23.55 | 66,961 | -0.05(-0.19%) |
Jul 17, 2024 | 23.58 | 23.61 | 23.56 | 23.60 | 47,524 | +0.01(+0.04%) |
Jul 16, 2024 | 23.54 | 23.60 | 23.54 | 23.59 | 73,914 | +0.05(+0.23%) |
Jul 15, 2024 | 23.52 | 23.55 | 23.50 | 23.54 | 132,916 | +0.02(+0.09%) |
Jul 12, 2024 | 23.51 | 23.52 | 23.48 | 23.52 | 56,130 | +0.03(+0.11%) |
Jul 11, 2024 | 23.50 | 23.52 | 23.48 | 23.49 | 58,288 | +0.07(+0.32%) |
Jul 10, 2024 | 23.41 | 23.42 | 23.39 | 23.41 | 114,201 | +0.02(+0.11%) |
Jul 09, 2024 | 23.38 | 23.40 | 23.35 | 23.39 | 144,918 | -0.01(-0.04%) |
Jul 08, 2024 | 23.41 | 23.43 | 23.38 | 23.40 | 38,403 | -0.02(-0.06%) |
Jul 05, 2024 | 23.39 | 23.43 | 23.36 | 23.41 | 61,103 | +0.11(+0.45%) |
Jul 03, 2024 | 23.24 | 23.33 | 23.24 | 23.31 | 33,759 | +0.08(+0.34%) |
Jul 02, 2024 | 23.27 | 23.27 | 23.21 | 23.23 | 123,894 | +0.02(+0.09%) |
Jul 01, 2024 | 23.20 | 23.23 | 23.18 | 23.21 | 129,598 | -0.19(-0.81%) |
Jun 28, 2024 | 23.48 | 23.49 | 23.40 | 23.40 | 155,089 | -0.03(-0.11%) |
Jun 27, 2024 | 23.44 | 23.46 | 23.43 | 23.43 | 50,606 | +0.04(+0.17%) |
Jun 26, 2024 | 23.37 | 23.39 | 23.36 | 23.39 | 77,057 | -0.05(-0.21%) |
Jun 25, 2024 | 23.42 | 23.44 | 23.40 | 23.43 | 93,607 | +0.01(+0.04%) |
Jun 24, 2024 | 23.42 | 23.43 | 23.39 | 23.43 | 168,047 | +0.00(+0.02%) |
Jun 21, 2024 | 23.47 | 23.48 | 23.41 | 23.42 | 78,608 | -0.03(-0.13%) |
Jun 20, 2024 | 23.38 | 23.45 | 23.37 | 23.45 | 75,768 | +0.03(+0.13%) |
Jun 18, 2024 | 23.39 | 23.43 | 23.38 | 23.42 | 112,870 | +0.08(+0.34%) |
Jun 17, 2024 | 23.32 | 23.34 | 23.31 | 23.34 | 161,440 | -0.02(-0.09%) |
Jun 14, 2024 | 23.36 | 23.38 | 23.34 | 23.36 | 112,651 | +0.00(+0.00%) |
Jun 13, 2024 | 23.34 | 23.40 | 23.32 | 23.36 | 142,935 | +0.10(+0.43%) |
Jun 12, 2024 | 23.37 | 23.39 | 23.26 | 23.26 | 69,802 | +0.01(+0.04%) |
Jun 11, 2024 | 23.22 | 23.26 | 23.19 | 23.25 | 114,014 | +0.07(+0.30%) |
Jun 10, 2024 | 23.20 | 23.21 | 23.18 | 23.18 | 57,458 | -0.04(-0.17%) |
Jun 07, 2024 | 23.27 | 23.27 | 23.21 | 23.22 | 30,847 | -0.16(-0.68%) |
Jun 06, 2024 | 23.39 | 23.41 | 23.36 | 23.38 | 66,308 | +0.00(+0.00%) |
Jun 05, 2024 | 23.38 | 23.40 | 23.32 | 23.38 | 39,861 | +0.03(+0.13%) |
Jun 04, 2024 | 23.33 | 23.36 | 23.32 | 23.35 | 127,111 | +0.05(+0.21%) |
Jun 03, 2024 | 23.22 | 23.30 | 23.22 | 23.30 | 86,937 | +0.09(+0.38%) |
May 31, 2024 | 23.19 | 23.21 | 23.16 | 23.21 | 120,671 | +0.10(+0.43%) |
May 30, 2024 | 23.10 | 23.13 | 23.09 | 23.11 | 61,525 | +0.07(+0.32%) |
May 29, 2024 | 23.06 | 23.06 | 23.00 | 23.04 | 83,354 | -0.05(-0.24%) |
May 28, 2024 | 23.17 | 23.18 | 23.08 | 23.09 | 212,465 | -0.03(-0.13%) |
May 24, 2024 | 23.09 | 23.14 | 23.09 | 23.12 | 50,767 | +0.01(+0.04%) |
May 23, 2024 | 23.20 | 23.20 | 23.09 | 23.11 | 87,193 | -0.07(-0.30%) |
May 22, 2024 | 23.17 | 23.20 | 23.17 | 23.18 | 151,642 | -0.03(-0.13%) |
May 21, 2024 | 23.21 | 23.22 | 23.20 | 23.21 | 100,949 | +0.05(+0.21%) |
May 20, 2024 | 23.15 | 23.17 | 23.15 | 23.16 | 99,773 | -0.01(-0.04%) |
May 17, 2024 | 23.18 | 23.20 | 23.16 | 23.17 | 60,136 | -0.01(-0.04%) |
May 16, 2024 | 23.22 | 23.22 | 23.18 | 23.18 | 147,932 | -0.03(-0.15%) |
May 15, 2024 | 23.19 | 23.23 | 23.16 | 23.22 | 101,150 | +0.10(+0.45%) |
May 14, 2024 | 23.09 | 23.12 | 23.07 | 23.11 | 67,016 | +0.04(+0.17%) |
May 13, 2024 | 23.09 | 23.10 | 23.06 | 23.07 | 47,805 | +0.01(+0.04%) |
May 10, 2024 | 23.08 | 23.10 | 23.05 | 23.06 | 124,125 | -0.03(-0.13%) |
May 09, 2024 | 23.04 | 23.10 | 23.04 | 23.09 | 88,713 | +0.07(+0.30%) |
May 08, 2024 | 23.01 | 23.05 | 23.01 | 23.02 | 52,873 | -0.03(-0.13%) |
May 07, 2024 | 23.09 | 23.10 | 23.03 | 23.05 | 123,365 | +0.01(+0.04%) |
May 06, 2024 | 23.04 | 23.07 | 23.04 | 23.04 | 182,160 | -0.02(-0.09%) |
May 03, 2024 | 23.09 | 23.09 | 23.01 | 23.06 | 284,029 | +0.10(+0.45%) |
May 02, 2024 | 22.89 | 22.96 | 22.88 | 22.96 | 176,151 | +0.09(+0.41%) |