Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 23.40 | 23.60 | 23.21 | 23.51 | 75,645 | +0.22(+0.94%) |
Jul 29, 2024 | 23.36 | 23.40 | 23.22 | 23.29 | 33,662 | -0.12(-0.51%) |
Jul 26, 2024 | 23.38 | 23.41 | 23.08 | 23.41 | 54,883 | +0.17(+0.73%) |
Jul 25, 2024 | 23.19 | 23.31 | 23.15 | 23.24 | 49,186 | +0.15(+0.65%) |
Jul 24, 2024 | 23.20 | 23.32 | 23.07 | 23.09 | 29,999 | -0.06(-0.26%) |
Jul 23, 2024 | 23.30 | 23.33 | 23.01 | 23.15 | 51,367 | -0.13(-0.56%) |
Jul 22, 2024 | 23.05 | 23.30 | 23.05 | 23.28 | 37,749 | +0.22(+0.95%) |
Jul 19, 2024 | 23.25 | 23.28 | 23.04 | 23.06 | 23,568 | -0.15(-0.65%) |
Jul 18, 2024 | 23.46 | 23.59 | 23.15 | 23.21 | 49,318 | -0.25(-1.07%) |
Jul 17, 2024 | 23.33 | 23.75 | 23.22 | 23.46 | 54,757 | +0.14(+0.60%) |
Jul 16, 2024 | 23.24 | 23.48 | 23.11 | 23.32 | 75,206 | +0.07(+0.30%) |
Jul 15, 2024 | 23.20 | 23.32 | 22.96 | 23.25 | 88,477 | +0.01(+0.04%) |
Jul 12, 2024 | 23.61 | 23.64 | 23.24 | 23.24 | 85,418 | -0.34(-1.44%) |
Jul 11, 2024 | 23.27 | 23.60 | 22.92 | 23.58 | 115,614 | +0.51(+2.21%) |
Jul 10, 2024 | 23.04 | 23.31 | 22.84 | 23.07 | 107,207 | +0.61(+2.72%) |
Jul 09, 2024 | 22.62 | 22.69 | 22.42 | 22.46 | 94,629 | -0.13(-0.58%) |
Jul 08, 2024 | 22.80 | 22.88 | 22.59 | 22.59 | 50,621 | -0.17(-0.75%) |
Jul 05, 2024 | 22.68 | 22.81 | 22.64 | 22.76 | 48,463 | -0.05(-0.22%) |
Jul 03, 2024 | 22.96 | 22.97 | 22.79 | 22.81 | 34,981 | -0.07(-0.31%) |
Jul 02, 2024 | 22.51 | 22.88 | 22.50 | 22.88 | 49,195 | +0.36(+1.60%) |
Jul 01, 2024 | 22.76 | 22.95 | 22.52 | 22.52 | 104,241 | -0.18(-0.79%) |
Jun 28, 2024 | 22.80 | 22.93 | 22.65 | 22.70 | 32,010 | -0.10(-0.44%) |
Jun 27, 2024 | 22.94 | 23.14 | 22.69 | 22.80 | 70,642 | +0.01(+0.04%) |
Jun 26, 2024 | 22.63 | 22.83 | 22.55 | 22.79 | 57,725 | +0.14(+0.62%) |
Jun 25, 2024 | 22.83 | 22.83 | 22.65 | 22.65 | 43,650 | -0.10(-0.44%) |
Jun 24, 2024 | 22.84 | 22.92 | 22.75 | 22.75 | 49,739 | -0.06(-0.26%) |
Jun 21, 2024 | 22.79 | 22.89 | 22.72 | 22.81 | 35,837 | +0.03(+0.13%) |
Jun 20, 2024 | 22.98 | 22.99 | 22.73 | 22.78 | 87,429 | -0.20(-0.87%) |
Jun 18, 2024 | 23.01 | 23.05 | 22.83 | 22.98 | 71,327 | -0.01(-0.04%) |
Jun 17, 2024 | 22.97 | 23.10 | 22.85 | 22.99 | 59,073 | -0.01(-0.04%) |
Jun 14, 2024 | 23.42 | 23.46 | 22.82 | 23.00 | 112,341 | -0.48(-2.04%) |
Jun 13, 2024 | 23.66 | 23.72 | 23.36 | 23.48 | 169,389 | -0.20(-0.84%) |
Jun 12, 2024 | 23.70 | 23.81 | 23.60 | 23.68 | 148,273 | +0.15(+0.62%) |
Jun 11, 2024 | 23.68 | 23.76 | 23.50 | 23.53 | 84,599 | -0.06(-0.25%) |
Jun 10, 2024 | 23.61 | 23.80 | 23.45 | 23.59 | 107,861 | +0.04(+0.16%) |
Jun 07, 2024 | 23.39 | 23.55 | 23.28 | 23.55 | 76,293 | +0.09(+0.37%) |
Jun 06, 2024 | 23.34 | 23.53 | 23.29 | 23.47 | 121,053 | +0.16(+0.71%) |
Jun 05, 2024 | 23.25 | 23.30 | 23.09 | 23.30 | 88,057 | +0.11(+0.46%) |
Jun 04, 2024 | 23.25 | 23.27 | 23.10 | 23.20 | 126,199 | -0.04(-0.17%) |
Jun 03, 2024 | 23.13 | 23.26 | 23.02 | 23.23 | 67,890 | +0.21(+0.93%) |
May 31, 2024 | 22.81 | 23.02 | 22.75 | 23.02 | 62,409 | +0.19(+0.85%) |
May 30, 2024 | 22.76 | 22.94 | 22.67 | 22.83 | 93,710 | +0.05(+0.21%) |
May 29, 2024 | 22.95 | 22.95 | 22.71 | 22.78 | 73,216 | -0.17(-0.76%) |
May 28, 2024 | 22.86 | 23.03 | 22.86 | 22.95 | 67,410 | -0.01(-0.04%) |
May 24, 2024 | 22.99 | 23.03 | 22.84 | 22.96 | 66,986 | +0.09(+0.38%) |
May 23, 2024 | 23.02 | 23.10 | 22.79 | 22.88 | 171,424 | +0.36(+1.59%) |
May 22, 2024 | 22.77 | 22.89 | 22.48 | 22.52 | 53,659 | -0.20(-0.90%) |
May 21, 2024 | 22.70 | 22.87 | 22.70 | 22.72 | 39,219 | +0.04(+0.17%) |
May 20, 2024 | 22.69 | 22.83 | 22.66 | 22.68 | 31,291 | -0.02(-0.09%) |
May 17, 2024 | 22.76 | 22.81 | 22.66 | 22.70 | 75,435 | +0.04(+0.17%) |
May 16, 2024 | 22.87 | 22.87 | 22.53 | 22.66 | 38,558 | -0.10(-0.43%) |
May 15, 2024 | 22.77 | 23.02 | 22.62 | 22.76 | 50,997 | +0.04(+0.17%) |
May 14, 2024 | 22.62 | 22.78 | 22.56 | 22.72 | 30,205 | +0.20(+0.90%) |
May 13, 2024 | 22.44 | 22.60 | 22.36 | 22.52 | 38,091 | +0.10(+0.43%) |
May 10, 2024 | 22.55 | 22.55 | 22.22 | 22.42 | 65,693 | +0.09(+0.39%) |
May 09, 2024 | 22.16 | 22.38 | 22.16 | 22.33 | 88,834 | +0.15(+0.66%) |
May 08, 2024 | 22.35 | 22.67 | 22.13 | 22.19 | 187,763 | -0.56(-2.47%) |
May 07, 2024 | 22.53 | 23.09 | 22.30 | 22.75 | 174,879 | -0.24(-1.05%) |
May 06, 2024 | 22.93 | 23.12 | 22.93 | 22.99 | 56,213 | +0.14(+0.59%) |
May 03, 2024 | 22.96 | 23.07 | 22.82 | 22.86 | 32,262 | -0.05(-0.21%) |
May 02, 2024 | 23.05 | 23.07 | 22.81 | 22.90 | 38,143 | -0.08(-0.34%) |