Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 22.63 | 22.79 | 22.63 | 22.77 | 100,420 | +0.29(+1.29%) |
Jul 10, 2024 | 22.45 | 22.61 | 22.45 | 22.48 | 65,078 | -0.05(-0.22%) |
Jul 09, 2024 | 22.69 | 22.69 | 22.53 | 22.53 | 95,803 | -0.14(-0.62%) |
Jul 08, 2024 | 22.82 | 22.82 | 22.62 | 22.67 | 103,134 | -0.31(-1.35%) |
Jul 05, 2024 | 22.85 | 23.04 | 22.85 | 22.98 | 72,959 | +0.15(+0.66%) |
Jul 03, 2024 | 22.68 | 22.88 | 22.68 | 22.83 | 17,029 | +0.09(+0.42%) |
Jul 02, 2024 | 22.77 | 22.79 | 22.70 | 22.73 | 86,020 | +0.09(+0.38%) |
Jul 01, 2024 | 22.70 | 22.73 | 22.53 | 22.65 | 47,199 | +0.15(+0.69%) |
Jun 28, 2024 | 22.61 | 22.61 | 22.48 | 22.50 | 8,754 | -0.11(-0.46%) |
Jun 27, 2024 | 22.53 | 22.66 | 22.53 | 22.60 | 34,641 | +0.17(+0.76%) |
Jun 26, 2024 | 22.40 | 22.51 | 22.38 | 22.43 | 18,423 | -0.07(-0.32%) |
Jun 25, 2024 | 22.56 | 22.57 | 22.45 | 22.50 | 12,669 | -0.16(-0.71%) |
Jun 24, 2024 | 22.49 | 22.69 | 22.49 | 22.66 | 17,724 | +0.16(+0.73%) |
Jun 21, 2024 | 22.64 | 22.90 | 22.48 | 22.50 | 22,888 | -0.22(-0.99%) |
Jun 20, 2024 | 22.82 | 22.84 | 22.69 | 22.72 | 33,877 | +0.02(+0.09%) |
Jun 18, 2024 | 22.44 | 22.70 | 22.44 | 22.70 | 10,725 | +0.20(+0.89%) |
Jun 17, 2024 | 22.59 | 22.72 | 22.42 | 22.50 | 99,560 | -0.12(-0.53%) |
Jun 14, 2024 | 22.71 | 22.75 | 22.57 | 22.62 | 21,247 | +0.01(+0.04%) |
Jun 13, 2024 | 22.55 | 22.69 | 22.55 | 22.61 | 237,521 | +0.07(+0.31%) |
Jun 12, 2024 | 22.54 | 22.76 | 22.53 | 22.54 | 15,207 | +0.05(+0.22%) |
Jun 11, 2024 | 22.30 | 22.54 | 22.30 | 22.49 | 12,081 | +0.04(+0.18%) |
Jun 10, 2024 | 22.33 | 22.45 | 22.31 | 22.45 | 33,651 | +0.22(+0.99%) |
Jun 07, 2024 | 22.86 | 22.86 | 22.23 | 22.23 | 35,997 | -0.43(-1.90%) |
Jun 06, 2024 | 22.56 | 22.68 | 22.52 | 22.66 | 41,950 | +0.25(+1.12%) |
Jun 05, 2024 | 22.50 | 22.50 | 22.26 | 22.41 | 1,630,039 | +0.16(+0.72%) |
Jun 04, 2024 | 22.32 | 22.32 | 22.22 | 22.25 | 70,383 | -0.17(-0.76%) |
Jun 03, 2024 | 22.69 | 22.69 | 22.39 | 22.42 | 10,413 | -0.17(-0.75%) |
May 31, 2024 | 22.93 | 22.93 | 22.55 | 22.59 | 23,394 | -0.19(-0.84%) |
May 30, 2024 | 22.99 | 22.99 | 22.74 | 22.78 | 274,572 | -0.15(-0.65%) |
May 29, 2024 | 23.12 | 23.12 | 22.93 | 22.93 | 6,405 | -0.30(-1.31%) |
May 28, 2024 | 22.93 | 23.23 | 22.93 | 23.23 | 7,235 | +0.41(+1.77%) |
May 24, 2024 | 22.84 | 22.90 | 22.83 | 22.83 | 13,223 | +0.04(+0.18%) |
May 23, 2024 | 23.21 | 23.21 | 22.76 | 22.79 | 185,985 | -0.16(-0.70%) |
May 22, 2024 | 23.05 | 23.06 | 22.93 | 22.95 | 12,866 | -0.26(-1.12%) |
May 21, 2024 | 23.37 | 23.37 | 23.19 | 23.21 | 17,921 | -0.06(-0.26%) |
May 20, 2024 | 23.09 | 23.32 | 23.09 | 23.27 | 164,497 | +0.17(+0.74%) |
May 17, 2024 | 23.12 | 23.12 | 22.99 | 23.10 | 17,791 | +0.29(+1.27%) |
May 16, 2024 | 22.80 | 22.85 | 22.76 | 22.81 | 28,393 | +0.02(+0.09%) |
May 15, 2024 | 22.67 | 22.84 | 22.58 | 22.79 | 37,266 | +0.12(+0.53%) |
May 14, 2024 | 22.85 | 22.85 | 22.57 | 22.67 | 44,250 | -0.08(-0.35%) |
May 13, 2024 | 22.79 | 22.80 | 22.69 | 22.75 | 61,582 | +0.05(+0.22%) |
May 10, 2024 | 22.83 | 22.83 | 22.70 | 22.70 | 24,506 | +0.00(+0.00%) |
May 09, 2024 | 22.64 | 22.70 | 22.61 | 22.70 | 12,846 | +0.12(+0.53%) |
May 08, 2024 | 22.57 | 22.64 | 22.48 | 22.58 | 18,241 | -0.05(-0.22%) |
May 07, 2024 | 22.58 | 22.69 | 22.58 | 22.63 | 65,680 | -0.01(-0.04%) |
May 06, 2024 | 22.33 | 22.67 | 22.33 | 22.64 | 16,668 | +0.28(+1.23%) |
May 03, 2024 | 22.48 | 22.48 | 22.29 | 22.36 | 18,569 | +0.04(+0.16%) |
May 02, 2024 | 22.18 | 22.35 | 22.18 | 22.33 | 251,688 | -0.00(-0.01%) |