Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 23.00 | 23.04 | 22.91 | 22.92 | 1,505,605 | -0.21(-0.91%) |
Jul 12, 2024 | 23.04 | 23.13 | 23.00 | 23.13 | 1,269,816 | +0.11(+0.48%) |
Jul 11, 2024 | 23.03 | 23.11 | 22.96 | 23.02 | 2,425,850 | +0.16(+0.70%) |
Jul 10, 2024 | 22.80 | 22.86 | 22.76 | 22.86 | 454,836 | +0.08(+0.35%) |
Jul 09, 2024 | 22.78 | 22.83 | 22.68 | 22.78 | 747,571 | -0.08(-0.35%) |
Jul 08, 2024 | 22.87 | 22.89 | 22.78 | 22.86 | 606,934 | +0.04(+0.18%) |
Jul 05, 2024 | 22.80 | 22.86 | 22.70 | 22.82 | 897,422 | +0.15(+0.66%) |
Jul 03, 2024 | 22.57 | 22.68 | 22.54 | 22.67 | 374,424 | +0.23(+1.02%) |
Jul 02, 2024 | 22.39 | 22.45 | 22.33 | 22.44 | 476,751 | +0.19(+0.85%) |
Jul 01, 2024 | 22.34 | 22.43 | 22.22 | 22.25 | 642,453 | -0.30(-1.33%) |
Jun 28, 2024 | 22.88 | 22.89 | 22.54 | 22.55 | 646,852 | -0.27(-1.18%) |
Jun 27, 2024 | 22.85 | 22.88 | 22.81 | 22.82 | 366,932 | +0.06(+0.26%) |
Jun 26, 2024 | 22.74 | 22.80 | 22.71 | 22.76 | 1,801,209 | -0.22(-0.96%) |
Jun 25, 2024 | 22.96 | 23.00 | 22.93 | 22.98 | 360,072 | +0.00(+0.00%) |
Jun 24, 2024 | 22.99 | 23.03 | 22.95 | 22.98 | 500,023 | +0.04(+0.17%) |
Jun 21, 2024 | 22.96 | 23.01 | 22.86 | 22.94 | 820,923 | +0.01(+0.04%) |
Jun 20, 2024 | 22.87 | 22.94 | 22.83 | 22.93 | 720,638 | -0.12(-0.52%) |
Jun 18, 2024 | 22.98 | 23.08 | 22.95 | 23.05 | 820,165 | +0.14(+0.61%) |
Jun 17, 2024 | 22.87 | 22.92 | 22.83 | 22.91 | 216,486 | -0.17(-0.74%) |
Jun 14, 2024 | 23.06 | 23.10 | 23.00 | 23.08 | 338,230 | +0.06(+0.26%) |
Jun 13, 2024 | 22.99 | 23.07 | 22.89 | 23.02 | 524,237 | +0.17(+0.74%) |
Jun 12, 2024 | 22.97 | 23.07 | 22.84 | 22.85 | 604,190 | +0.17(+0.75%) |
Jun 11, 2024 | 22.54 | 22.70 | 22.52 | 22.68 | 432,331 | +0.14(+0.62%) |
Jun 10, 2024 | 22.54 | 22.56 | 22.51 | 22.54 | 273,570 | -0.09(-0.40%) |
Jun 07, 2024 | 22.65 | 22.69 | 22.59 | 22.63 | 1,916,430 | -0.30(-1.31%) |
Jun 06, 2024 | 22.89 | 22.96 | 22.88 | 22.93 | 1,101,370 | -0.03(-0.13%) |
Jun 05, 2024 | 22.90 | 22.96 | 22.77 | 22.96 | 582,417 | +0.13(+0.57%) |
Jun 04, 2024 | 22.78 | 22.86 | 22.74 | 22.83 | 352,710 | +0.14(+0.62%) |
Jun 03, 2024 | 22.55 | 22.69 | 22.54 | 22.69 | 410,043 | +0.21(+0.95%) |
May 31, 2024 | 22.44 | 22.50 | 22.39 | 22.48 | 410,869 | +0.17(+0.76%) |
May 30, 2024 | 22.26 | 22.33 | 22.23 | 22.31 | 604,648 | +0.18(+0.81%) |
May 29, 2024 | 22.18 | 22.18 | 22.06 | 22.13 | 1,614,180 | -0.18(-0.80%) |
May 28, 2024 | 22.56 | 22.56 | 22.29 | 22.31 | 488,808 | -0.22(-0.97%) |
May 24, 2024 | 22.45 | 22.54 | 22.43 | 22.53 | 1,492,873 | +0.09(+0.40%) |
May 23, 2024 | 22.62 | 22.62 | 22.40 | 22.44 | 382,554 | -0.16(-0.70%) |
May 22, 2024 | 22.54 | 22.61 | 22.52 | 22.60 | 620,028 | +0.00(+0.00%) |
May 21, 2024 | 22.65 | 22.66 | 22.58 | 22.60 | 411,439 | +0.05(+0.22%) |
May 20, 2024 | 22.57 | 22.57 | 22.52 | 22.55 | 191,655 | -0.03(-0.13%) |
May 17, 2024 | 22.62 | 22.64 | 22.55 | 22.58 | 268,054 | -0.07(-0.31%) |
May 16, 2024 | 22.75 | 22.76 | 22.64 | 22.65 | 533,872 | -0.03(-0.13%) |
May 15, 2024 | 22.66 | 22.74 | 22.60 | 22.68 | 1,735,129 | +0.26(+1.16%) |
May 14, 2024 | 22.41 | 22.45 | 22.36 | 22.42 | 887,845 | +0.09(+0.40%) |
May 13, 2024 | 22.40 | 22.41 | 22.32 | 22.33 | 292,262 | +0.01(+0.04%) |
May 10, 2024 | 22.36 | 22.37 | 22.27 | 22.32 | 600,684 | -0.09(-0.40%) |
May 09, 2024 | 22.31 | 22.45 | 22.28 | 22.41 | 310,344 | +0.07(+0.31%) |
May 08, 2024 | 22.34 | 22.41 | 22.34 | 22.34 | 363,945 | -0.10(-0.44%) |
May 07, 2024 | 22.53 | 22.56 | 22.42 | 22.44 | 488,964 | +0.03(+0.13%) |
May 06, 2024 | 22.35 | 22.41 | 22.32 | 22.41 | 1,219,222 | +0.10(+0.45%) |
May 03, 2024 | 22.35 | 22.39 | 22.19 | 22.31 | 2,014,934 | +0.20(+0.90%) |
May 02, 2024 | 21.95 | 22.12 | 21.89 | 22.11 | 786,915 | +0.16(+0.73%) |