Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 23.00 | 23.04 | 22.96 | 22.97 | 161,600 | -0.09(-0.39%) |
Jul 12, 2024 | 23.01 | 23.07 | 23.00 | 23.06 | 158,840 | +0.06(+0.26%) |
Jul 11, 2024 | 22.98 | 23.05 | 22.97 | 23.00 | 260,121 | +0.11(+0.48%) |
Jul 10, 2024 | 22.86 | 22.89 | 22.83 | 22.89 | 144,211 | +0.04(+0.18%) |
Jul 09, 2024 | 22.85 | 22.86 | 22.80 | 22.85 | 206,554 | -0.03(-0.13%) |
Jul 08, 2024 | 22.88 | 22.91 | 22.86 | 22.88 | 137,631 | +0.00(+0.00%) |
Jul 05, 2024 | 22.86 | 22.89 | 22.81 | 22.88 | 402,148 | +0.10(+0.44%) |
Jul 03, 2024 | 22.70 | 22.78 | 22.68 | 22.78 | 109,842 | +0.15(+0.66%) |
Jul 02, 2024 | 22.60 | 22.64 | 22.58 | 22.63 | 324,441 | +0.12(+0.53%) |
Jul 01, 2024 | 22.56 | 22.60 | 22.51 | 22.51 | 367,718 | -0.21(-0.92%) |
Jun 28, 2024 | 22.86 | 22.88 | 22.71 | 22.72 | 273,963 | -0.11(-0.48%) |
Jun 27, 2024 | 22.86 | 22.86 | 22.83 | 22.83 | 143,869 | +0.03(+0.13%) |
Jun 26, 2024 | 22.76 | 22.81 | 22.76 | 22.80 | 153,021 | -0.09(-0.39%) |
Jun 25, 2024 | 22.89 | 22.91 | 22.87 | 22.89 | 198,522 | +0.00(+0.00%) |
Jun 24, 2024 | 22.89 | 22.93 | 22.89 | 22.89 | 146,320 | +0.01(+0.04%) |
Jun 21, 2024 | 22.88 | 22.92 | 22.84 | 22.88 | 120,137 | +0.00(+0.00%) |
Jun 20, 2024 | 22.83 | 22.89 | 22.82 | 22.88 | 359,754 | -0.06(-0.26%) |
Jun 18, 2024 | 22.88 | 22.95 | 22.88 | 22.94 | 158,469 | +0.09(+0.39%) |
Jun 17, 2024 | 22.83 | 22.87 | 22.82 | 22.85 | 161,209 | -0.09(-0.39%) |
Jun 14, 2024 | 22.94 | 22.97 | 22.91 | 22.94 | 162,835 | +0.01(+0.02%) |
Jun 13, 2024 | 22.91 | 22.96 | 22.87 | 22.93 | 152,082 | +0.09(+0.42%) |
Jun 12, 2024 | 22.89 | 22.96 | 22.82 | 22.84 | 109,932 | +0.13(+0.57%) |
Jun 11, 2024 | 22.64 | 22.73 | 22.63 | 22.71 | 130,970 | +0.06(+0.26%) |
Jun 10, 2024 | 22.64 | 22.66 | 22.62 | 22.65 | 206,081 | -0.03(-0.13%) |
Jun 07, 2024 | 22.70 | 22.72 | 22.67 | 22.68 | 211,814 | -0.17(-0.74%) |
Jun 06, 2024 | 22.81 | 22.87 | 22.81 | 22.85 | 407,278 | -0.02(-0.09%) |
Jun 05, 2024 | 22.81 | 22.87 | 22.76 | 22.87 | 107,143 | +0.07(+0.31%) |
Jun 04, 2024 | 22.76 | 22.83 | 22.75 | 22.80 | 118,060 | +0.09(+0.40%) |
Jun 03, 2024 | 22.65 | 22.72 | 22.64 | 22.71 | 320,205 | +0.10(+0.45%) |
May 31, 2024 | 22.56 | 22.61 | 22.55 | 22.61 | 116,266 | +0.10(+0.44%) |
May 30, 2024 | 22.45 | 22.51 | 22.45 | 22.51 | 124,857 | +0.11(+0.49%) |
May 29, 2024 | 22.43 | 22.43 | 22.37 | 22.40 | 142,132 | -0.09(-0.40%) |
May 28, 2024 | 22.63 | 22.63 | 22.48 | 22.49 | 169,686 | -0.11(-0.48%) |
May 24, 2024 | 22.57 | 22.60 | 22.54 | 22.60 | 215,689 | +0.05(+0.22%) |
May 23, 2024 | 22.64 | 22.64 | 22.53 | 22.55 | 148,231 | -0.07(-0.31%) |
May 22, 2024 | 22.60 | 22.66 | 22.60 | 22.62 | 108,837 | -0.03(-0.13%) |
May 21, 2024 | 22.65 | 22.68 | 22.64 | 22.65 | 158,264 | +0.02(+0.09%) |
May 20, 2024 | 22.63 | 22.64 | 22.60 | 22.63 | 120,248 | -0.01(-0.04%) |
May 17, 2024 | 22.67 | 22.68 | 22.63 | 22.64 | 146,710 | -0.04(-0.18%) |
May 16, 2024 | 22.74 | 22.74 | 22.67 | 22.68 | 122,677 | -0.03(-0.13%) |
May 15, 2024 | 22.67 | 22.73 | 22.65 | 22.71 | 141,554 | +0.16(+0.71%) |
May 14, 2024 | 22.53 | 22.56 | 22.51 | 22.55 | 117,156 | +0.07(+0.31%) |
May 13, 2024 | 22.52 | 22.54 | 22.48 | 22.48 | 104,117 | +0.01(+0.04%) |
May 10, 2024 | 22.50 | 22.51 | 22.45 | 22.47 | 121,221 | -0.07(-0.31%) |
May 09, 2024 | 22.49 | 22.56 | 22.47 | 22.54 | 240,626 | +0.03(+0.13%) |
May 08, 2024 | 22.49 | 22.53 | 22.49 | 22.51 | 466,678 | -0.04(-0.18%) |
May 07, 2024 | 22.60 | 22.62 | 22.53 | 22.55 | 149,354 | +0.02(+0.09%) |
May 06, 2024 | 22.50 | 22.54 | 22.50 | 22.53 | 119,386 | +0.03(+0.13%) |
May 03, 2024 | 22.53 | 22.53 | 22.43 | 22.50 | 192,993 | +0.13(+0.58%) |
May 02, 2024 | 22.25 | 22.37 | 22.24 | 22.37 | 163,940 | +0.12(+0.54%) |