Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 23.94 | 24.23 | 23.93 | 24.19 | 184,531 | +0.31(+1.30%) |
Jul 15, 2024 | 23.86 | 23.98 | 23.76 | 23.88 | 121,935 | +0.10(+0.42%) |
Jul 12, 2024 | 23.72 | 23.92 | 23.72 | 23.78 | 76,147 | +0.22(+0.93%) |
Jul 11, 2024 | 23.53 | 23.75 | 23.48 | 23.56 | 162,287 | +0.10(+0.43%) |
Jul 10, 2024 | 23.44 | 23.47 | 23.37 | 23.46 | 93,654 | +0.14(+0.60%) |
Jul 09, 2024 | 23.47 | 23.51 | 23.32 | 23.32 | 96,415 | -0.04(-0.17%) |
Jul 08, 2024 | 23.48 | 23.57 | 23.34 | 23.36 | 118,123 | -0.11(-0.47%) |
Jul 05, 2024 | 23.52 | 23.57 | 23.35 | 23.47 | 79,981 | -0.05(-0.21%) |
Jul 03, 2024 | 23.41 | 23.57 | 23.41 | 23.52 | 78,829 | +0.12(+0.51%) |
Jul 02, 2024 | 23.26 | 23.40 | 23.22 | 23.40 | 106,389 | +0.18(+0.78%) |
Jul 01, 2024 | 23.40 | 23.54 | 23.21 | 23.22 | 107,651 | -0.07(-0.30%) |
Jun 28, 2024 | 23.43 | 23.54 | 23.25 | 23.29 | 140,113 | +0.06(+0.26%) |
Jun 27, 2024 | 23.20 | 23.37 | 23.12 | 23.23 | 105,853 | +0.13(+0.56%) |
Jun 26, 2024 | 23.16 | 23.23 | 23.00 | 23.10 | 89,306 | -0.16(-0.69%) |
Jun 25, 2024 | 23.32 | 23.34 | 23.23 | 23.26 | 83,021 | +0.05(+0.22%) |
Jun 24, 2024 | 23.08 | 23.33 | 23.07 | 23.21 | 60,235 | +0.21(+0.91%) |
Jun 21, 2024 | 23.06 | 23.13 | 22.91 | 23.00 | 103,900 | +0.02(+0.07%) |
Jun 20, 2024 | 23.07 | 23.13 | 22.95 | 22.98 | 109,303 | -0.09(-0.39%) |
Jun 18, 2024 | 23.07 | 23.18 | 23.06 | 23.07 | 76,493 | +0.01(+0.04%) |
Jun 17, 2024 | 22.94 | 23.22 | 22.87 | 23.06 | 95,366 | +0.20(+0.87%) |
Jun 14, 2024 | 22.92 | 22.99 | 22.74 | 22.87 | 88,468 | -0.12(-0.52%) |
Jun 13, 2024 | 23.09 | 23.10 | 22.94 | 22.98 | 106,247 | -0.16(-0.69%) |
Jun 12, 2024 | 23.38 | 23.44 | 23.01 | 23.14 | 127,914 | +0.01(+0.04%) |
Jun 11, 2024 | 23.18 | 23.19 | 23.03 | 23.13 | 67,196 | -0.05(-0.21%) |
Jun 10, 2024 | 22.98 | 23.30 | 22.98 | 23.18 | 85,872 | +0.10(+0.43%) |
Jun 07, 2024 | 23.26 | 23.35 | 23.06 | 23.08 | 142,677 | -0.17(-0.73%) |
Jun 06, 2024 | 23.16 | 23.29 | 23.16 | 23.25 | 88,170 | +0.09(+0.39%) |
Jun 05, 2024 | 23.10 | 23.19 | 23.03 | 23.16 | 93,953 | +0.08(+0.34%) |
Jun 04, 2024 | 23.23 | 23.37 | 23.01 | 23.08 | 117,115 | -0.14(-0.60%) |
Jun 03, 2024 | 23.34 | 23.36 | 23.07 | 23.22 | 87,193 | -0.07(-0.30%) |
May 31, 2024 | 23.34 | 23.41 | 23.03 | 23.29 | 223,906 | +0.21(+0.90%) |
May 30, 2024 | 22.91 | 23.11 | 22.90 | 23.08 | 139,883 | +0.23(+1.00%) |
May 29, 2024 | 23.09 | 23.09 | 22.84 | 22.86 | 107,170 | -0.28(-1.20%) |
May 28, 2024 | 23.44 | 23.47 | 23.06 | 23.13 | 106,150 | -0.23(-0.98%) |
May 24, 2024 | 23.29 | 23.50 | 23.29 | 23.36 | 91,429 | +0.11(+0.47%) |
May 23, 2024 | 23.83 | 23.83 | 23.23 | 23.25 | 88,792 | -0.45(-1.91%) |
May 22, 2024 | 23.85 | 23.85 | 23.69 | 23.70 | 74,847 | -0.13(-0.54%) |
May 21, 2024 | 23.72 | 23.83 | 23.71 | 23.83 | 90,819 | +0.13(+0.54%) |
May 20, 2024 | 23.67 | 23.82 | 23.65 | 23.70 | 108,031 | +0.05(+0.21%) |
May 17, 2024 | 23.70 | 23.70 | 23.58 | 23.66 | 87,690 | +0.08(+0.33%) |
May 16, 2024 | 23.70 | 23.70 | 23.54 | 23.58 | 67,637 | -0.05(-0.21%) |
May 15, 2024 | 23.58 | 23.63 | 23.49 | 23.63 | 95,036 | +0.21(+0.88%) |
May 14, 2024 | 23.42 | 23.49 | 23.37 | 23.42 | 71,885 | +0.10(+0.42%) |
May 13, 2024 | 23.42 | 23.47 | 23.29 | 23.32 | 109,963 | -0.01(-0.04%) |
May 10, 2024 | 23.34 | 23.39 | 23.26 | 23.33 | 96,809 | +0.05(+0.21%) |
May 09, 2024 | 23.17 | 23.33 | 23.00 | 23.28 | 102,217 | +0.15(+0.64%) |
May 08, 2024 | 23.04 | 23.19 | 23.04 | 23.13 | 77,045 | +0.05(+0.21%) |
May 07, 2024 | 23.09 | 23.25 | 23.02 | 23.08 | 118,525 | +0.08(+0.34%) |
May 06, 2024 | 22.78 | 23.04 | 22.78 | 23.00 | 152,747 | +0.31(+1.35%) |
May 03, 2024 | 22.63 | 22.73 | 22.54 | 22.70 | 83,187 | +0.23(+1.01%) |
May 02, 2024 | 22.50 | 22.54 | 22.29 | 22.47 | 90,347 | +0.16(+0.71%) |