Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 23.51 | 23.65 | 23.51 | 23.62 | 7,353 | +0.03(+0.11%) |
Jul 11, 2024 | 23.61 | 23.61 | 23.59 | 23.59 | 1,901 | +0.10(+0.45%) |
Jul 10, 2024 | 23.53 | 23.53 | 23.44 | 23.49 | 10,649 | +0.02(+0.11%) |
Jul 09, 2024 | 23.43 | 23.51 | 23.41 | 23.46 | 51,843 | -0.03(-0.13%) |
Jul 08, 2024 | 23.48 | 23.53 | 23.46 | 23.50 | 4,678 | +0.02(+0.06%) |
Jul 05, 2024 | 23.49 | 23.49 | 23.45 | 23.48 | 1,153 | +0.10(+0.44%) |
Jul 03, 2024 | 23.30 | 23.38 | 23.30 | 23.38 | 5,488 | +0.06(+0.26%) |
Jul 02, 2024 | 23.25 | 23.32 | 23.25 | 23.32 | 3,511 | +0.07(+0.28%) |
Jul 01, 2024 | 23.34 | 23.34 | 23.22 | 23.25 | 2,415 | -0.11(-0.47%) |
Jun 28, 2024 | 23.42 | 23.42 | 23.30 | 23.36 | 1,946 | +0.01(+0.04%) |
Jun 27, 2024 | 23.41 | 23.41 | 23.31 | 23.35 | 13,084 | +0.04(+0.15%) |
Jun 26, 2024 | 23.35 | 23.36 | 23.27 | 23.32 | 10,924 | -0.07(-0.29%) |
Jun 25, 2024 | 23.42 | 23.42 | 23.32 | 23.38 | 7,882 | -0.05(-0.20%) |
Jun 24, 2024 | 23.43 | 23.43 | 23.35 | 23.43 | 4,181 | +0.07(+0.29%) |
Jun 21, 2024 | 23.43 | 23.43 | 23.33 | 23.36 | 4,115 | -0.03(-0.13%) |
Jun 20, 2024 | 23.39 | 23.40 | 23.30 | 23.39 | 9,420 | +0.01(+0.03%) |
Jun 18, 2024 | 23.38 | 23.43 | 23.36 | 23.39 | 15,456 | +0.01(+0.04%) |
Jun 17, 2024 | 23.30 | 23.39 | 23.30 | 23.38 | 2,459 | -0.04(-0.16%) |
Jun 14, 2024 | 23.43 | 23.43 | 23.41 | 23.41 | 1,224 | +0.01(+0.03%) |
Jun 13, 2024 | 23.39 | 23.42 | 23.39 | 23.41 | 9,551 | +0.07(+0.29%) |
Jun 12, 2024 | 23.46 | 23.47 | 23.32 | 23.34 | 67,236 | +0.08(+0.33%) |
Jun 11, 2024 | 23.20 | 23.26 | 23.20 | 23.26 | 4,972 | +0.07(+0.32%) |
Jun 10, 2024 | 23.20 | 23.22 | 23.17 | 23.19 | 3,439 | -0.03(-0.14%) |
Jun 07, 2024 | 23.23 | 23.27 | 23.19 | 23.22 | 5,918 | -0.11(-0.46%) |
Jun 06, 2024 | 23.33 | 23.36 | 23.31 | 23.33 | 10,878 | +0.01(+0.05%) |
Jun 05, 2024 | 23.29 | 23.36 | 23.29 | 23.32 | 4,616 | +0.02(+0.10%) |
Jun 04, 2024 | 23.28 | 23.31 | 23.26 | 23.29 | 3,836 | +0.05(+0.20%) |
Jun 03, 2024 | 23.22 | 23.25 | 23.18 | 23.25 | 1,699 | +0.07(+0.32%) |
May 31, 2024 | 23.19 | 23.19 | 23.14 | 23.17 | 2,569 | +0.11(+0.49%) |
May 30, 2024 | 23.08 | 23.12 | 23.06 | 23.06 | 2,768 | +0.01(+0.04%) |
May 29, 2024 | 23.07 | 23.07 | 23.03 | 23.05 | 5,336 | -0.03(-0.15%) |
May 28, 2024 | 23.20 | 23.20 | 23.05 | 23.08 | 11,273 | -0.05(-0.22%) |
May 24, 2024 | 23.13 | 23.15 | 23.08 | 23.13 | 8,535 | +0.04(+0.15%) |
May 23, 2024 | 23.15 | 23.15 | 23.08 | 23.10 | 1,777 | -0.08(-0.34%) |
May 22, 2024 | 23.20 | 23.20 | 23.12 | 23.18 | 3,274 | -0.02(-0.11%) |
May 21, 2024 | 23.17 | 23.20 | 23.17 | 23.20 | 6,722 | +0.01(+0.03%) |
May 20, 2024 | 23.41 | 23.41 | 23.12 | 23.20 | 3,540 | -0.00(-0.00%) |
May 17, 2024 | 23.18 | 23.22 | 23.17 | 23.20 | 22,285 | -0.01(-0.04%) |
May 16, 2024 | 23.28 | 23.28 | 23.19 | 23.21 | 15,018 | -0.01(-0.04%) |
May 15, 2024 | 23.23 | 23.23 | 23.21 | 23.22 | 1,895 | +0.09(+0.41%) |
May 14, 2024 | 23.11 | 23.15 | 23.11 | 23.12 | 2,754 | +0.05(+0.20%) |
May 13, 2024 | 23.17 | 23.17 | 23.07 | 23.08 | 4,354 | +0.01(+0.04%) |
May 10, 2024 | 23.07 | 23.10 | 23.05 | 23.07 | 5,961 | -0.04(-0.17%) |
May 09, 2024 | 23.09 | 23.12 | 23.09 | 23.11 | 759 | +0.01(+0.03%) |
May 08, 2024 | 23.10 | 23.14 | 23.07 | 23.10 | 4,578 | -0.01(-0.03%) |
May 07, 2024 | 23.13 | 23.17 | 23.11 | 23.11 | 2,800 | -0.01(-0.06%) |
May 06, 2024 | 23.09 | 23.15 | 23.09 | 23.12 | 7,431 | +0.02(+0.11%) |
May 03, 2024 | 23.17 | 23.17 | 23.09 | 23.10 | 39,374 | +0.05(+0.22%) |
May 02, 2024 | 22.98 | 23.05 | 22.98 | 23.05 | 5,320 | +0.11(+0.49%) |