Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.35 | 23.35 | 23.07 | 23.20 | 8,150 | -0.20(-0.83%) |
Jul 18, 2024 | 23.50 | 23.53 | 23.35 | 23.39 | 17,230 | -0.09(-0.40%) |
Jul 17, 2024 | 23.50 | 23.50 | 23.40 | 23.49 | 19,009 | -0.09(-0.38%) |
Jul 16, 2024 | 23.37 | 23.65 | 23.37 | 23.58 | 14,996 | +0.13(+0.55%) |
Jul 15, 2024 | 23.47 | 23.49 | 23.31 | 23.45 | 14,528 | +0.01(+0.04%) |
Jul 12, 2024 | 23.41 | 23.60 | 23.26 | 23.44 | 10,423 | +0.01(+0.04%) |
Jul 11, 2024 | 23.13 | 23.43 | 23.13 | 23.43 | 28,231 | +0.35(+1.52%) |
Jul 10, 2024 | 23.06 | 23.26 | 22.97 | 23.08 | 15,576 | -0.02(-0.09%) |
Jul 09, 2024 | 23.35 | 23.38 | 23.05 | 23.10 | 13,413 | -0.39(-1.66%) |
Jul 08, 2024 | 23.25 | 23.60 | 23.25 | 23.49 | 13,797 | -0.02(-0.09%) |
Jul 05, 2024 | 23.49 | 23.55 | 23.26 | 23.51 | 9,661 | +0.15(+0.64%) |
Jul 03, 2024 | 23.18 | 23.36 | 23.06 | 23.36 | 6,505 | +0.39(+1.70%) |
Jul 02, 2024 | 23.19 | 23.19 | 22.83 | 22.97 | 8,196 | -0.07(-0.30%) |
Jul 01, 2024 | 23.05 | 23.14 | 22.86 | 23.04 | 22,284 | -0.01(-0.04%) |
Jun 28, 2024 | 23.39 | 23.43 | 23.05 | 23.05 | 40,736 | -0.47(-2.00%) |
Jun 27, 2024 | 23.64 | 23.68 | 23.33 | 23.52 | 18,756 | -0.12(-0.51%) |
Jun 26, 2024 | 23.20 | 23.64 | 22.88 | 23.64 | 31,188 | +0.44(+1.90%) |
Jun 25, 2024 | 23.14 | 23.36 | 22.74 | 23.20 | 30,211 | +0.23(+1.00%) |
Jun 24, 2024 | 22.60 | 22.98 | 22.54 | 22.97 | 25,932 | +0.42(+1.86%) |
Jun 21, 2024 | 22.61 | 22.65 | 22.40 | 22.55 | 17,912 | +0.02(+0.09%) |
Jun 20, 2024 | 22.65 | 22.67 | 22.35 | 22.53 | 22,747 | -0.17(-0.75%) |
Jun 18, 2024 | 22.50 | 22.72 | 22.45 | 22.70 | 12,774 | +0.26(+1.16%) |
Jun 17, 2024 | 22.55 | 22.68 | 22.31 | 22.44 | 19,778 | -0.07(-0.31%) |
Jun 14, 2024 | 22.58 | 22.62 | 22.43 | 22.51 | 12,601 | -0.07(-0.31%) |
Jun 13, 2024 | 22.31 | 22.58 | 22.20 | 22.58 | 18,916 | +0.17(+0.76%) |
Jun 12, 2024 | 22.41 | 22.70 | 22.41 | 22.41 | 17,528 | +0.12(+0.54%) |
Jun 11, 2024 | 22.35 | 22.54 | 22.18 | 22.29 | 23,154 | -0.32(-1.42%) |
Jun 10, 2024 | 22.89 | 22.89 | 22.50 | 22.61 | 14,157 | -0.16(-0.69%) |
Jun 07, 2024 | 22.58 | 22.84 | 22.49 | 22.77 | 16,160 | -0.02(-0.09%) |
Jun 06, 2024 | 22.49 | 22.79 | 22.49 | 22.79 | 22,027 | +0.08(+0.35%) |
Jun 05, 2024 | 22.50 | 22.74 | 22.43 | 22.71 | 21,062 | -0.01(-0.04%) |
Jun 04, 2024 | 22.50 | 22.73 | 22.50 | 22.72 | 27,365 | +0.33(+1.49%) |
Jun 03, 2024 | 22.36 | 22.58 | 22.33 | 22.38 | 27,619 | +0.07(+0.31%) |
May 31, 2024 | 21.98 | 22.41 | 21.97 | 22.32 | 32,717 | +0.33(+1.52%) |
May 30, 2024 | 21.91 | 22.14 | 21.77 | 21.98 | 25,069 | +0.18(+0.81%) |
May 29, 2024 | 21.95 | 22.04 | 21.73 | 21.80 | 40,202 | -0.27(-1.25%) |
May 28, 2024 | 22.18 | 22.30 | 22.03 | 22.08 | 29,331 | -0.11(-0.49%) |
May 24, 2024 | 22.29 | 22.31 | 22.15 | 22.19 | 19,633 | -0.03(-0.13%) |
May 23, 2024 | 22.85 | 22.85 | 22.07 | 22.22 | 38,628 | -0.56(-2.46%) |
May 22, 2024 | 22.91 | 22.97 | 22.71 | 22.78 | 8,063 | -0.32(-1.40%) |
May 21, 2024 | 23.08 | 23.22 | 22.96 | 23.10 | 39,779 | -0.13(-0.55%) |
May 20, 2024 | 23.00 | 23.35 | 22.79 | 23.23 | 20,397 | +0.16(+0.68%) |
May 17, 2024 | 23.08 | 23.28 | 22.90 | 23.07 | 20,649 | -0.22(-0.93%) |
May 16, 2024 | 23.09 | 23.29 | 22.95 | 23.29 | 22,089 | +0.23(+0.98%) |
May 15, 2024 | 22.91 | 23.06 | 22.64 | 23.06 | 26,243 | +0.33(+1.47%) |
May 14, 2024 | 22.88 | 23.01 | 22.59 | 22.73 | 19,256 | -0.07(-0.30%) |
May 13, 2024 | 22.67 | 22.88 | 22.60 | 22.80 | 15,882 | +0.12(+0.52%) |
May 10, 2024 | 22.62 | 22.68 | 22.07 | 22.68 | 10,683 | +0.23(+1.01%) |
May 09, 2024 | 22.55 | 22.75 | 22.11 | 22.45 | 22,831 | -0.08(-0.35%) |
May 08, 2024 | 22.69 | 22.80 | 22.32 | 22.53 | 46,561 | -0.27(-1.16%) |
May 07, 2024 | 23.00 | 23.14 | 22.72 | 22.80 | 18,231 | -0.16(-0.71%) |
May 06, 2024 | 22.73 | 23.03 | 22.50 | 22.96 | 16,098 | +0.35(+1.56%) |
May 03, 2024 | 22.38 | 22.60 | 22.16 | 22.60 | 14,322 | +0.47(+2.11%) |
May 02, 2024 | 21.93 | 22.52 | 21.91 | 22.14 | 23,157 | +0.22(+0.99%) |