Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.31 | 23.32 | 23.31 | 23.32 | 2,343 | -0.08(-0.34%) |
Jul 18, 2024 | 23.38 | 23.40 | 23.31 | 23.40 | 10,516 | +0.01(+0.04%) |
Jul 17, 2024 | 23.38 | 23.39 | 23.38 | 23.39 | 1,370 | -0.05(-0.21%) |
Jul 16, 2024 | 23.38 | 23.44 | 23.38 | 23.44 | 4,105 | +0.15(+0.65%) |
Jul 15, 2024 | 23.31 | 23.31 | 23.28 | 23.29 | 4,353 | -0.03(-0.13%) |
Jul 12, 2024 | 23.27 | 23.32 | 23.26 | 23.32 | 2,103 | +0.08(+0.36%) |
Jul 11, 2024 | 23.24 | 23.24 | 23.23 | 23.23 | 229 | +0.08(+0.36%) |
Jul 10, 2024 | 23.14 | 23.15 | 23.14 | 23.15 | 857 | +0.04(+0.16%) |
Jul 09, 2024 | 23.11 | 23.12 | 23.11 | 23.12 | 638 | -0.01(-0.05%) |
Jul 08, 2024 | 23.11 | 23.14 | 23.11 | 23.13 | 696 | -0.04(-0.18%) |
Jul 05, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 100 | +0.08(+0.34%) |
Jul 03, 2024 | 23.06 | 23.09 | 23.05 | 23.09 | 4,395 | +0.09(+0.41%) |
Jul 02, 2024 | 22.93 | 23.00 | 22.93 | 23.00 | 4,218 | +0.05(+0.22%) |
Jul 01, 2024 | 22.95 | 22.95 | 22.93 | 22.94 | 4,518 | -0.13(-0.56%) |
Jun 28, 2024 | 23.12 | 23.14 | 23.07 | 23.07 | 1,228 | +0.01(+0.03%) |
Jun 27, 2024 | 23.07 | 23.07 | 23.05 | 23.07 | 2,303 | -0.02(-0.10%) |
Jun 26, 2024 | 23.10 | 23.12 | 23.09 | 23.09 | 645 | -0.03(-0.13%) |
Jun 25, 2024 | 23.11 | 23.14 | 23.10 | 23.12 | 9,940 | -0.00(-0.00%) |
Jun 24, 2024 | 23.18 | 23.18 | 23.12 | 23.12 | 3,233 | +0.01(+0.03%) |
Jun 21, 2024 | 23.09 | 23.12 | 23.09 | 23.11 | 2,150 | +0.00(+0.00%) |
Jun 20, 2024 | 23.08 | 23.13 | 23.08 | 23.11 | 8,398 | -0.05(-0.19%) |
Jun 18, 2024 | 23.12 | 23.17 | 23.12 | 23.16 | 7,134 | +0.11(+0.48%) |
Jun 17, 2024 | 22.98 | 23.07 | 22.94 | 23.05 | 7,861 | +0.02(+0.07%) |
Jun 14, 2024 | 23.01 | 23.05 | 23.00 | 23.04 | 4,567 | -0.07(-0.32%) |
Jun 13, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 961 | -0.04(-0.17%) |
Jun 12, 2024 | 23.12 | 23.18 | 23.12 | 23.15 | 2,562 | +0.09(+0.39%) |
Jun 11, 2024 | 23.00 | 23.09 | 23.00 | 23.06 | 7,637 | +0.09(+0.39%) |
Jun 10, 2024 | 22.97 | 23.00 | 22.96 | 22.97 | 1,593 | +0.02(+0.11%) |
Jun 07, 2024 | 22.98 | 22.98 | 22.93 | 22.95 | 8,269 | -0.11(-0.50%) |
Jun 06, 2024 | 23.04 | 23.07 | 23.04 | 23.06 | 2,965 | -0.05(-0.22%) |
Jun 05, 2024 | 23.09 | 23.11 | 23.09 | 23.11 | 7,744 | +0.09(+0.41%) |
Jun 04, 2024 | 22.97 | 23.04 | 22.97 | 23.02 | 2,755 | -0.02(-0.11%) |
Jun 03, 2024 | 23.01 | 23.05 | 23.01 | 23.04 | 5,750 | +0.11(+0.47%) |
May 31, 2024 | 22.87 | 22.94 | 22.87 | 22.93 | 1,450 | +0.08(+0.36%) |
May 30, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 16 | +0.06(+0.26%) |
May 29, 2024 | 22.80 | 22.80 | 22.79 | 22.79 | 509 | -0.07(-0.30%) |
May 28, 2024 | 22.91 | 22.91 | 22.86 | 22.86 | 1,649 | -0.06(-0.26%) |
May 24, 2024 | 22.90 | 22.92 | 22.90 | 22.92 | 1,020 | +0.06(+0.28%) |
May 23, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 88 | -0.08(-0.35%) |
May 22, 2024 | 22.93 | 22.95 | 22.93 | 22.93 | 2,545 | -0.05(-0.24%) |
May 21, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 612 | -0.11(-0.47%) |
May 20, 2024 | 22.95 | 23.11 | 22.95 | 23.10 | 4,209 | +0.12(+0.54%) |
May 17, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 2,099 | -0.03(-0.15%) |
May 16, 2024 | 23.00 | 23.03 | 23.00 | 23.01 | 2,701 | -0.01(-0.04%) |
May 15, 2024 | 22.97 | 23.02 | 22.97 | 23.02 | 2,341 | +0.10(+0.42%) |
May 14, 2024 | 22.94 | 22.94 | 22.90 | 22.92 | 2,564 | +0.02(+0.10%) |
May 13, 2024 | 22.89 | 22.93 | 22.89 | 22.90 | 3,594 | +0.04(+0.16%) |
May 10, 2024 | 22.87 | 22.87 | 22.86 | 22.86 | 714 | -0.05(-0.23%) |
May 09, 2024 | 22.88 | 22.92 | 22.85 | 22.92 | 23,843 | +0.00(+0.02%) |
May 08, 2024 | 22.89 | 22.97 | 22.86 | 22.91 | 72,184 | -0.02(-0.09%) |
May 07, 2024 | 22.93 | 22.95 | 22.90 | 22.93 | 1,512 | -0.01(-0.04%) |
May 06, 2024 | 22.93 | 22.97 | 22.93 | 22.94 | 4,432 | +0.02(+0.11%) |
May 03, 2024 | 22.94 | 22.95 | 22.89 | 22.92 | 1,472 | +0.11(+0.49%) |
May 02, 2024 | 22.81 | 22.81 | 22.80 | 22.80 | 1,142 | +0.11(+0.48%) |