Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 23.44 | 23.47 | 23.27 | 23.30 | 621,536 | -0.16(-0.68%) |
Jul 08, 2024 | 23.56 | 23.60 | 23.44 | 23.46 | 769,096 | -0.32(-1.35%) |
Jul 05, 2024 | 23.79 | 23.89 | 23.73 | 23.78 | 863,132 | +0.09(+0.38%) |
Jul 03, 2024 | 23.60 | 23.72 | 23.59 | 23.69 | 707,499 | +0.13(+0.55%) |
Jul 02, 2024 | 23.62 | 23.64 | 23.49 | 23.56 | 844,810 | +0.03(+0.13%) |
Jul 01, 2024 | 23.38 | 23.55 | 23.29 | 23.53 | 1,233,846 | +0.30(+1.29%) |
Jun 28, 2024 | 23.45 | 23.45 | 23.20 | 23.23 | 855,316 | -0.10(-0.43%) |
Jun 27, 2024 | 23.40 | 23.40 | 23.24 | 23.33 | 675,351 | +0.12(+0.52%) |
Jun 26, 2024 | 23.24 | 23.32 | 23.14 | 23.21 | 1,212,425 | +0.04(+0.17%) |
Jun 25, 2024 | 23.31 | 23.32 | 23.15 | 23.17 | 729,999 | -0.22(-0.94%) |
Jun 24, 2024 | 23.25 | 23.39 | 23.23 | 23.39 | 610,403 | +0.19(+0.82%) |
Jun 21, 2024 | 23.36 | 23.39 | 23.18 | 23.20 | 729,685 | -0.19(-0.81%) |
Jun 20, 2024 | 23.42 | 23.49 | 23.35 | 23.39 | 910,672 | +0.05(+0.21%) |
Jun 18, 2024 | 23.13 | 23.34 | 23.13 | 23.34 | 832,412 | +0.19(+0.82%) |
Jun 17, 2024 | 23.04 | 23.17 | 23.03 | 23.15 | 1,114,283 | +0.08(+0.35%) |
Jun 14, 2024 | 23.24 | 23.29 | 23.07 | 23.07 | 914,755 | -0.09(-0.39%) |
Jun 13, 2024 | 23.25 | 23.30 | 23.14 | 23.16 | 552,986 | +0.02(+0.09%) |
Jun 12, 2024 | 23.34 | 23.37 | 23.12 | 23.14 | 760,953 | +0.08(+0.35%) |
Jun 11, 2024 | 23.08 | 23.15 | 23.00 | 23.06 | 572,519 | -0.03(-0.13%) |
Jun 10, 2024 | 22.91 | 23.10 | 22.87 | 23.09 | 457,094 | +0.33(+1.45%) |
Jun 07, 2024 | 22.88 | 22.91 | 22.76 | 22.76 | 746,991 | -0.33(-1.43%) |
Jun 06, 2024 | 22.90 | 23.11 | 22.90 | 23.09 | 1,049,033 | +0.30(+1.32%) |
Jun 05, 2024 | 22.73 | 22.79 | 22.63 | 22.79 | 966,911 | +0.08(+0.35%) |
Jun 04, 2024 | 22.74 | 22.79 | 22.62 | 22.71 | 1,087,206 | -0.23(-1.00%) |
Jun 03, 2024 | 23.25 | 23.26 | 22.91 | 22.94 | 1,790,933 | -0.33(-1.42%) |
May 31, 2024 | 23.50 | 23.54 | 23.20 | 23.27 | 873,440 | -0.11(-0.47%) |
May 30, 2024 | 23.53 | 23.63 | 23.38 | 23.38 | 1,041,553 | -0.31(-1.31%) |
May 29, 2024 | 23.82 | 23.84 | 23.69 | 23.69 | 940,905 | -0.25(-1.04%) |
May 28, 2024 | 23.85 | 23.94 | 23.77 | 23.94 | 1,845,669 | +0.42(+1.79%) |
May 24, 2024 | 23.44 | 23.54 | 23.41 | 23.52 | 1,375,287 | +0.16(+0.68%) |
May 23, 2024 | 23.67 | 23.73 | 23.31 | 23.36 | 1,255,145 | -0.12(-0.51%) |
May 22, 2024 | 23.63 | 23.66 | 23.46 | 23.48 | 889,393 | -0.34(-1.43%) |
May 21, 2024 | 23.82 | 23.95 | 23.73 | 23.82 | 514,027 | -0.10(-0.42%) |
May 20, 2024 | 23.75 | 23.94 | 23.74 | 23.92 | 1,314,937 | +0.21(+0.89%) |
May 17, 2024 | 23.59 | 23.75 | 23.55 | 23.71 | 2,083,912 | +0.24(+1.02%) |
May 16, 2024 | 23.47 | 23.50 | 23.39 | 23.47 | 519,176 | +0.06(+0.26%) |
May 15, 2024 | 23.33 | 23.42 | 23.20 | 23.41 | 512,256 | +0.08(+0.34%) |
May 14, 2024 | 23.29 | 23.38 | 23.24 | 23.33 | 443,675 | -0.10(-0.43%) |
May 13, 2024 | 23.32 | 23.46 | 23.32 | 23.43 | 531,412 | +0.15(+0.64%) |
May 10, 2024 | 23.36 | 23.40 | 23.25 | 23.28 | 747,668 | -0.04(-0.17%) |
May 09, 2024 | 23.24 | 23.34 | 23.22 | 23.32 | 347,180 | +0.09(+0.39%) |
May 08, 2024 | 23.11 | 23.27 | 23.09 | 23.23 | 415,768 | -0.12(-0.51%) |
May 07, 2024 | 23.26 | 23.41 | 23.26 | 23.35 | 486,283 | -0.02(-0.09%) |
May 06, 2024 | 23.20 | 23.43 | 23.20 | 23.37 | 1,293,994 | +0.26(+1.13%) |
May 03, 2024 | 23.14 | 23.18 | 23.07 | 23.11 | 503,360 | +0.03(+0.13%) |
May 02, 2024 | 23.02 | 23.12 | 22.91 | 23.08 | 1,004,394 | +0.08(+0.35%) |