Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 23.24 | 23.24 | 23.00 | 23.10 | 21,823 | +0.13(+0.57%) |
Jul 10, 2024 | 22.89 | 23.01 | 22.89 | 22.97 | 15,285 | +0.04(+0.17%) |
Jul 09, 2024 | 22.99 | 22.99 | 22.89 | 22.93 | 6,376 | -0.03(-0.13%) |
Jul 08, 2024 | 22.96 | 23.07 | 22.91 | 22.96 | 37,963 | +0.09(+0.39%) |
Jul 05, 2024 | 22.87 | 22.95 | 22.86 | 22.87 | 10,450 | +0.00(+0.00%) |
Jul 03, 2024 | 22.83 | 22.90 | 22.83 | 22.87 | 3,930 | +0.06(+0.26%) |
Jul 02, 2024 | 22.65 | 22.81 | 22.64 | 22.81 | 10,923 | +0.20(+0.88%) |
Jul 01, 2024 | 22.69 | 22.71 | 22.60 | 22.61 | 52,265 | -0.06(-0.26%) |
Jun 28, 2024 | 22.70 | 22.75 | 22.45 | 22.67 | 369,503 | -0.01(-0.04%) |
Jun 27, 2024 | 22.58 | 22.68 | 22.58 | 22.68 | 19,768 | +0.14(+0.62%) |
Jun 26, 2024 | 22.55 | 22.57 | 22.52 | 22.54 | 15,019 | -0.02(-0.09%) |
Jun 25, 2024 | 22.63 | 22.65 | 22.53 | 22.56 | 10,581 | -0.10(-0.44%) |
Jun 24, 2024 | 22.50 | 22.68 | 22.50 | 22.66 | 9,253 | +0.12(+0.53%) |
Jun 21, 2024 | 22.59 | 22.61 | 22.46 | 22.54 | 41,340 | -0.07(-0.31%) |
Jun 20, 2024 | 22.67 | 22.68 | 22.53 | 22.61 | 33,593 | +0.06(+0.27%) |
Jun 18, 2024 | 22.55 | 22.64 | 22.55 | 22.55 | 33,915 | -0.12(-0.52%) |
Jun 17, 2024 | 22.65 | 22.67 | 22.52 | 22.67 | 22,161 | +0.04(+0.17%) |
Jun 14, 2024 | 22.64 | 22.69 | 22.53 | 22.63 | 28,979 | +0.05(+0.22%) |
Jun 13, 2024 | 22.77 | 22.77 | 22.58 | 22.58 | 160,459 | -0.19(-0.82%) |
Jun 12, 2024 | 22.82 | 22.82 | 22.71 | 22.77 | 25,950 | +0.14(+0.60%) |
Jun 11, 2024 | 22.61 | 22.73 | 22.61 | 22.63 | 18,705 | -0.11(-0.47%) |
Jun 10, 2024 | 22.53 | 22.80 | 22.53 | 22.74 | 13,147 | -0.02(-0.10%) |
Jun 07, 2024 | 22.55 | 22.81 | 22.55 | 22.76 | 28,323 | +0.11(+0.49%) |
Jun 06, 2024 | 22.56 | 22.76 | 22.56 | 22.65 | 18,950 | -0.06(-0.26%) |
Jun 05, 2024 | 22.63 | 22.71 | 22.52 | 22.71 | 32,652 | +0.05(+0.22%) |
Jun 04, 2024 | 22.69 | 22.69 | 22.58 | 22.66 | 19,244 | -0.02(-0.08%) |
Jun 03, 2024 | 22.74 | 22.74 | 22.63 | 22.68 | 23,500 | +0.08(+0.34%) |
May 31, 2024 | 22.55 | 22.63 | 22.49 | 22.60 | 16,282 | +0.14(+0.61%) |
May 30, 2024 | 22.39 | 22.47 | 22.39 | 22.46 | 34,909 | +0.13(+0.59%) |
May 29, 2024 | 22.33 | 22.37 | 22.31 | 22.33 | 8,016 | -0.09(-0.41%) |
May 28, 2024 | 22.64 | 22.64 | 22.34 | 22.42 | 24,494 | -0.05(-0.22%) |
May 24, 2024 | 22.39 | 22.49 | 22.36 | 22.47 | 13,725 | +0.14(+0.61%) |
May 23, 2024 | 22.51 | 22.51 | 22.29 | 22.33 | 114,174 | -0.13(-0.57%) |
May 22, 2024 | 22.59 | 22.60 | 22.45 | 22.46 | 27,369 | -0.14(-0.61%) |
May 21, 2024 | 22.44 | 22.60 | 22.44 | 22.60 | 11,148 | +0.05(+0.22%) |
May 20, 2024 | 22.50 | 22.59 | 22.49 | 22.55 | 17,985 | +0.01(+0.04%) |
May 17, 2024 | 22.52 | 22.54 | 22.46 | 22.54 | 31,251 | +0.07(+0.31%) |
May 16, 2024 | 22.67 | 22.67 | 22.43 | 22.47 | 70,108 | -0.11(-0.48%) |
May 15, 2024 | 22.62 | 22.66 | 22.57 | 22.58 | 16,575 | +0.08(+0.35%) |
May 14, 2024 | 22.46 | 22.59 | 22.46 | 22.50 | 18,577 | +0.09(+0.39%) |
May 13, 2024 | 22.45 | 22.48 | 22.41 | 22.41 | 13,806 | +0.02(+0.09%) |
May 10, 2024 | 22.37 | 22.43 | 22.36 | 22.39 | 8,282 | +0.00(+0.00%) |
May 09, 2024 | 22.40 | 22.41 | 22.34 | 22.39 | 19,780 | +0.12(+0.53%) |
May 08, 2024 | 22.30 | 22.39 | 22.23 | 22.28 | 24,096 | +0.00(+0.00%) |
May 07, 2024 | 22.21 | 22.29 | 22.21 | 22.28 | 31,011 | +0.06(+0.26%) |
May 06, 2024 | 22.08 | 22.22 | 22.08 | 22.22 | 19,317 | +0.10(+0.44%) |
May 03, 2024 | 22.15 | 22.15 | 22.09 | 22.12 | 13,545 | +0.04(+0.18%) |
May 02, 2024 | 22.14 | 22.14 | 22.00 | 22.08 | 16,275 | -0.08(-0.35%) |