Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 23.46 | 23.53 | 23.44 | 23.46 | 1,901,237 | +0.01(+0.04%) |
Jul 24, 2024 | 23.50 | 23.53 | 23.44 | 23.45 | 1,604,996 | -0.07(-0.30%) |
Jul 23, 2024 | 23.52 | 23.56 | 23.51 | 23.52 | 2,124,350 | -0.01(-0.04%) |
Jul 22, 2024 | 23.52 | 23.53 | 23.46 | 23.53 | 8,966,053 | +0.09(+0.38%) |
Jul 19, 2024 | 23.46 | 23.46 | 23.41 | 23.44 | 1,070,923 | -0.01(-0.04%) |
Jul 18, 2024 | 23.50 | 23.52 | 23.43 | 23.45 | 2,621,590 | -0.05(-0.21%) |
Jul 17, 2024 | 23.45 | 23.51 | 23.44 | 23.50 | 1,791,767 | -0.02(-0.09%) |
Jul 16, 2024 | 23.45 | 23.54 | 23.43 | 23.52 | 5,987,867 | +0.09(+0.38%) |
Jul 15, 2024 | 23.45 | 23.45 | 23.39 | 23.43 | 1,414,158 | +0.00(+0.00%) |
Jul 12, 2024 | 23.38 | 23.44 | 23.36 | 23.43 | 1,174,994 | +0.08(+0.34%) |
Jul 11, 2024 | 23.36 | 23.60 | 23.34 | 23.35 | 1,957,731 | +0.07(+0.30%) |
Jul 10, 2024 | 23.26 | 23.30 | 23.25 | 23.28 | 1,258,346 | +0.04(+0.17%) |
Jul 09, 2024 | 23.26 | 23.26 | 23.21 | 23.24 | 1,964,530 | -0.01(-0.04%) |
Jul 08, 2024 | 23.26 | 23.28 | 23.22 | 23.25 | 1,438,411 | -0.02(-0.09%) |
Jul 05, 2024 | 23.23 | 23.27 | 23.21 | 23.27 | 2,032,066 | +0.08(+0.34%) |
Jul 03, 2024 | 23.15 | 23.19 | 23.13 | 23.19 | 1,514,851 | +0.06(+0.26%) |
Jul 02, 2024 | 23.08 | 23.13 | 23.05 | 23.13 | 2,210,247 | +0.09(+0.39%) |
Jul 01, 2024 | 23.11 | 23.14 | 23.04 | 23.04 | 5,978,190 | -0.19(-0.82%) |
Jun 28, 2024 | 23.30 | 23.34 | 23.22 | 23.23 | 3,032,034 | -0.04(-0.17%) |
Jun 27, 2024 | 23.25 | 23.28 | 23.23 | 23.27 | 1,402,182 | +0.01(+0.04%) |
Jun 26, 2024 | 23.27 | 23.27 | 23.23 | 23.26 | 4,401,583 | -0.04(-0.17%) |
Jun 25, 2024 | 23.29 | 23.31 | 23.26 | 23.30 | 1,461,996 | +0.04(+0.17%) |
Jun 24, 2024 | 23.29 | 23.33 | 23.26 | 23.26 | 26,265,748 | -0.03(-0.13%) |
Jun 21, 2024 | 23.27 | 23.30 | 23.24 | 23.29 | 1,567,331 | +0.02(+0.09%) |
Jun 20, 2024 | 23.30 | 23.30 | 23.21 | 23.27 | 1,999,387 | -0.01(-0.04%) |
Jun 18, 2024 | 23.24 | 23.29 | 23.23 | 23.28 | 1,530,839 | +0.06(+0.26%) |
Jun 17, 2024 | 23.17 | 23.23 | 23.14 | 23.22 | 1,294,338 | +0.03(+0.13%) |
Jun 14, 2024 | 23.21 | 23.26 | 23.16 | 23.19 | 1,088,284 | -0.09(-0.39%) |
Jun 13, 2024 | 23.34 | 23.34 | 23.24 | 23.28 | 1,353,124 | +0.01(+0.04%) |
Jun 12, 2024 | 23.36 | 23.36 | 23.26 | 23.27 | 2,015,031 | +0.08(+0.34%) |
Jun 11, 2024 | 23.15 | 23.19 | 23.13 | 23.19 | 1,452,700 | +0.03(+0.13%) |
Jun 10, 2024 | 23.12 | 23.16 | 23.10 | 23.16 | 782,288 | +0.03(+0.13%) |
Jun 07, 2024 | 23.20 | 23.20 | 23.11 | 23.13 | 1,792,679 | -0.07(-0.30%) |
Jun 06, 2024 | 23.23 | 23.23 | 23.18 | 23.20 | 2,338,898 | -0.03(-0.13%) |
Jun 05, 2024 | 23.21 | 23.24 | 23.17 | 23.23 | 1,762,282 | +0.07(+0.30%) |
Jun 04, 2024 | 23.15 | 23.20 | 23.15 | 23.16 | 5,042,934 | +0.01(+0.04%) |
Jun 03, 2024 | 23.21 | 23.21 | 23.11 | 23.15 | 995,184 | +0.04(+0.17%) |
May 31, 2024 | 23.04 | 23.11 | 23.04 | 23.11 | 1,418,785 | +0.09(+0.39%) |
May 30, 2024 | 22.95 | 23.03 | 22.95 | 23.02 | 1,749,000 | +0.07(+0.30%) |
May 29, 2024 | 22.98 | 22.98 | 22.92 | 22.95 | 1,442,802 | -0.06(-0.26%) |
May 28, 2024 | 23.14 | 23.14 | 23.00 | 23.01 | 1,995,112 | -0.08(-0.34%) |
May 24, 2024 | 23.05 | 23.10 | 23.01 | 23.09 | 1,108,448 | +0.07(+0.30%) |
May 23, 2024 | 23.13 | 23.13 | 23.00 | 23.02 | 4,955,880 | -0.06(-0.26%) |
May 22, 2024 | 23.12 | 23.12 | 23.05 | 23.08 | 3,246,487 | -0.05(-0.21%) |
May 21, 2024 | 23.14 | 23.17 | 23.12 | 23.13 | 1,518,448 | +0.00(+0.00%) |
May 20, 2024 | 23.13 | 23.14 | 23.11 | 23.13 | 1,099,379 | +0.00(+0.00%) |
May 17, 2024 | 23.14 | 23.14 | 23.10 | 23.13 | 1,725,786 | +0.01(+0.04%) |
May 16, 2024 | 23.18 | 23.18 | 23.11 | 23.12 | 1,850,832 | -0.05(-0.21%) |
May 15, 2024 | 23.13 | 23.18 | 23.10 | 23.17 | 1,273,946 | +0.11(+0.47%) |
May 14, 2024 | 23.04 | 23.06 | 23.02 | 23.06 | 1,568,972 | +0.04(+0.17%) |
May 13, 2024 | 23.08 | 23.08 | 23.00 | 23.02 | 1,045,582 | +0.00(+0.00%) |
May 10, 2024 | 23.06 | 23.08 | 22.99 | 23.02 | 1,524,731 | -0.05(-0.22%) |
May 09, 2024 | 23.05 | 23.08 | 23.02 | 23.07 | 2,449,250 | +0.02(+0.09%) |
May 08, 2024 | 23.06 | 23.06 | 23.03 | 23.05 | 1,713,791 | -0.04(-0.17%) |
May 07, 2024 | 23.13 | 23.13 | 23.05 | 23.09 | 15,358,919 | +0.00(+0.00%) |
May 06, 2024 | 23.08 | 23.10 | 23.07 | 23.09 | 7,854,096 | +0.03(+0.13%) |
May 03, 2024 | 23.10 | 23.13 | 23.02 | 23.06 | 2,190,739 | +0.09(+0.39%) |
May 02, 2024 | 22.91 | 22.97 | 22.84 | 22.97 | 4,639,871 | +0.12(+0.52%) |