Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 22.75 | 23.15 | 22.55 | 22.71 | 15,115 | -0.21(-0.92%) |
Jul 23, 2024 | 22.91 | 23.22 | 22.81 | 22.92 | 20,601 | +0.01(+0.04%) |
Jul 22, 2024 | 22.83 | 22.94 | 22.61 | 22.91 | 33,881 | +0.08(+0.35%) |
Jul 19, 2024 | 23.00 | 23.38 | 22.83 | 22.83 | 33,826 | +0.04(+0.18%) |
Jul 18, 2024 | 22.84 | 23.03 | 22.59 | 22.79 | 17,249 | -0.17(-0.74%) |
Jul 17, 2024 | 23.09 | 23.35 | 22.95 | 22.96 | 35,947 | -0.19(-0.82%) |
Jul 16, 2024 | 24.09 | 24.44 | 23.05 | 23.15 | 85,102 | -0.91(-3.78%) |
Jul 15, 2024 | 24.07 | 24.20 | 23.65 | 24.06 | 85,960 | -0.10(-0.41%) |
Jul 12, 2024 | 23.87 | 24.16 | 23.65 | 24.16 | 92,378 | +0.43(+1.81%) |
Jul 11, 2024 | 23.97 | 24.36 | 23.43 | 23.73 | 84,250 | -0.19(-0.79%) |
Jul 10, 2024 | 23.66 | 23.97 | 23.54 | 23.92 | 110,990 | +0.38(+1.61%) |
Jul 09, 2024 | 22.81 | 23.59 | 22.81 | 23.54 | 105,576 | +0.57(+2.48%) |
Jul 08, 2024 | 22.29 | 23.07 | 22.08 | 22.97 | 166,806 | +0.65(+2.91%) |
Jul 05, 2024 | 22.46 | 22.47 | 22.25 | 22.32 | 28,508 | -0.20(-0.89%) |
Jul 03, 2024 | 22.36 | 22.68 | 22.36 | 22.52 | 16,017 | +0.14(+0.63%) |
Jul 02, 2024 | 22.25 | 22.57 | 22.25 | 22.38 | 31,544 | +0.00(+0.00%) |
Jul 01, 2024 | 22.56 | 22.56 | 22.19 | 22.38 | 63,236 | -0.03(-0.13%) |
Jun 28, 2024 | 22.36 | 22.61 | 22.25 | 22.41 | 27,160 | +0.10(+0.45%) |
Jun 27, 2024 | 22.05 | 22.33 | 21.85 | 22.31 | 55,569 | +0.28(+1.27%) |
Jun 26, 2024 | 22.09 | 22.34 | 21.86 | 22.03 | 75,940 | -0.22(-0.99%) |
Jun 25, 2024 | 22.25 | 22.29 | 21.99 | 22.25 | 14,745 | -0.01(-0.04%) |
Jun 24, 2024 | 22.20 | 22.48 | 22.05 | 22.26 | 17,712 | +0.18(+0.82%) |
Jun 21, 2024 | 22.06 | 22.19 | 22.00 | 22.08 | 64,176 | -0.13(-0.59%) |
Jun 20, 2024 | 22.32 | 22.42 | 22.05 | 22.21 | 49,478 | -0.23(-1.02%) |
Jun 18, 2024 | 22.54 | 22.70 | 22.35 | 22.44 | 43,897 | -0.24(-1.06%) |
Jun 17, 2024 | 22.29 | 22.72 | 22.18 | 22.68 | 26,639 | +0.50(+2.25%) |
Jun 14, 2024 | 22.23 | 22.24 | 21.91 | 22.18 | 69,793 | -0.12(-0.54%) |
Jun 13, 2024 | 22.21 | 22.48 | 22.12 | 22.30 | 17,658 | -0.04(-0.18%) |
Jun 12, 2024 | 22.32 | 22.71 | 22.16 | 22.34 | 50,511 | +0.05(+0.22%) |
Jun 11, 2024 | 22.27 | 22.49 | 22.11 | 22.29 | 44,250 | -0.17(-0.76%) |
Jun 10, 2024 | 22.34 | 22.54 | 22.18 | 22.46 | 25,100 | +0.25(+1.13%) |
Jun 07, 2024 | 22.84 | 22.84 | 22.15 | 22.21 | 22,233 | -0.55(-2.42%) |
Jun 06, 2024 | 22.81 | 22.94 | 22.51 | 22.76 | 47,315 | -0.06(-0.26%) |
Jun 05, 2024 | 22.45 | 23.00 | 22.39 | 22.82 | 46,394 | +0.29(+1.29%) |
Jun 04, 2024 | 23.24 | 23.24 | 22.50 | 22.53 | 103,520 | -0.92(-3.92%) |
Jun 03, 2024 | 24.00 | 24.05 | 23.40 | 23.45 | 127,855 | -0.62(-2.58%) |
May 31, 2024 | 22.77 | 24.41 | 22.75 | 24.07 | 413,601 | +1.23(+5.39%) |
May 30, 2024 | 22.46 | 22.84 | 22.27 | 22.84 | 69,824 | +0.26(+1.15%) |
May 29, 2024 | 22.32 | 22.67 | 21.98 | 22.58 | 45,874 | +0.14(+0.62%) |
May 28, 2024 | 22.62 | 22.79 | 22.25 | 22.44 | 36,398 | -0.15(-0.66%) |
May 24, 2024 | 22.25 | 22.60 | 22.08 | 22.59 | 37,182 | +0.35(+1.57%) |
May 23, 2024 | 22.44 | 22.49 | 22.01 | 22.24 | 32,184 | -0.24(-1.07%) |
May 22, 2024 | 22.96 | 22.96 | 22.47 | 22.48 | 36,115 | -0.48(-2.09%) |
May 21, 2024 | 23.02 | 23.19 | 22.84 | 22.96 | 25,100 | -0.12(-0.52%) |
May 20, 2024 | 23.29 | 23.47 | 23.00 | 23.08 | 44,717 | -0.18(-0.77%) |
May 17, 2024 | 23.51 | 23.56 | 23.13 | 23.26 | 67,315 | -0.44(-1.86%) |
May 16, 2024 | 23.61 | 24.16 | 23.48 | 23.70 | 95,283 | +0.30(+1.28%) |
May 15, 2024 | 22.00 | 23.49 | 21.83 | 23.40 | 179,971 | +1.68(+7.73%) |
May 14, 2024 | 22.95 | 23.05 | 21.56 | 21.72 | 280,133 | -1.25(-5.44%) |
May 13, 2024 | 22.87 | 23.38 | 22.63 | 22.97 | 105,939 | +0.17(+0.75%) |
May 10, 2024 | 22.96 | 23.20 | 22.78 | 22.80 | 96,626 | -0.16(-0.70%) |
May 09, 2024 | 22.95 | 23.20 | 22.90 | 22.96 | 124,964 | +0.01(+0.04%) |
May 08, 2024 | 22.01 | 22.95 | 21.94 | 22.95 | 126,673 | +0.84(+3.80%) |
May 07, 2024 | 21.99 | 22.36 | 21.99 | 22.11 | 59,551 | +0.11(+0.50%) |
May 06, 2024 | 21.74 | 22.11 | 21.74 | 22.00 | 28,405 | +0.35(+1.62%) |
May 03, 2024 | 21.65 | 21.78 | 21.50 | 21.65 | 107,298 | -0.01(-0.05%) |
May 02, 2024 | 21.50 | 21.79 | 21.50 | 21.66 | 42,556 | +0.11(+0.51%) |