Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.98 | 24.12 | 23.94 | 23.96 | 8,619 | -0.09(-0.36%) |
Jul 18, 2024 | 24.00 | 24.19 | 24.00 | 24.05 | 6,676 | +0.09(+0.37%) |
Jul 17, 2024 | 23.95 | 24.18 | 23.95 | 23.96 | 7,745 | +0.06(+0.26%) |
Jul 16, 2024 | 23.78 | 23.91 | 23.76 | 23.90 | 6,563 | +0.08(+0.33%) |
Jul 15, 2024 | 23.84 | 23.97 | 23.82 | 23.82 | 15,947 | +0.00(+0.00%) |
Jul 12, 2024 | 23.83 | 23.85 | 23.66 | 23.82 | 11,155 | +0.12(+0.51%) |
Jul 11, 2024 | 23.45 | 23.70 | 23.43 | 23.70 | 4,752 | +0.28(+1.19%) |
Jul 10, 2024 | 23.29 | 23.43 | 23.29 | 23.42 | 19,677 | +0.12(+0.52%) |
Jul 09, 2024 | 23.29 | 23.41 | 23.28 | 23.30 | 7,480 | -0.12(-0.50%) |
Jul 08, 2024 | 23.43 | 23.49 | 23.35 | 23.42 | 4,943 | -0.04(-0.16%) |
Jul 05, 2024 | 23.70 | 23.70 | 23.41 | 23.45 | 5,095 | -0.13(-0.57%) |
Jul 03, 2024 | 23.51 | 23.71 | 23.51 | 23.59 | 750 | +0.19(+0.80%) |
Jul 02, 2024 | 23.45 | 23.49 | 23.36 | 23.40 | 94,687 | +0.05(+0.19%) |
Jul 01, 2024 | 23.48 | 23.48 | 23.32 | 23.35 | 45,113 | +0.00(+0.02%) |
Jun 28, 2024 | 23.33 | 23.45 | 23.29 | 23.35 | 27,934 | +0.10(+0.43%) |
Jun 27, 2024 | 23.27 | 23.33 | 23.20 | 23.25 | 4,389 | +0.05(+0.22%) |
Jun 26, 2024 | 23.26 | 23.26 | 23.07 | 23.20 | 14,228 | -0.16(-0.69%) |
Jun 25, 2024 | 23.29 | 23.36 | 23.25 | 23.36 | 18,798 | -0.03(-0.13%) |
Jun 24, 2024 | 22.93 | 23.42 | 22.93 | 23.39 | 3,951 | +0.47(+2.03%) |
Jun 21, 2024 | 22.99 | 22.99 | 22.90 | 22.92 | 16,524 | +0.00(+0.00%) |
Jun 20, 2024 | 22.81 | 22.99 | 22.81 | 22.92 | 53,098 | +0.10(+0.43%) |
Jun 18, 2024 | 22.82 | 22.86 | 22.78 | 22.82 | 37,340 | +0.16(+0.72%) |
Jun 17, 2024 | 22.63 | 22.78 | 22.56 | 22.66 | 3,994 | +0.05(+0.24%) |
Jun 14, 2024 | 22.74 | 22.74 | 22.57 | 22.61 | 53,748 | -0.24(-1.04%) |
Jun 13, 2024 | 23.01 | 23.01 | 22.76 | 22.84 | 86,641 | -0.26(-1.13%) |
Jun 12, 2024 | 23.25 | 23.27 | 23.11 | 23.11 | 17,966 | -0.05(-0.20%) |
Jun 11, 2024 | 22.94 | 23.18 | 22.94 | 23.15 | 37,871 | -0.09(-0.38%) |
Jun 10, 2024 | 22.99 | 23.27 | 22.99 | 23.24 | 23,536 | +0.26(+1.12%) |
Jun 07, 2024 | 22.98 | 23.08 | 22.98 | 22.98 | 12,045 | -0.11(-0.49%) |
Jun 06, 2024 | 23.15 | 23.15 | 23.04 | 23.10 | 4,697 | +0.00(+0.01%) |
Jun 05, 2024 | 23.07 | 23.12 | 23.03 | 23.10 | 68,371 | +0.02(+0.09%) |
Jun 04, 2024 | 22.92 | 23.07 | 22.88 | 23.07 | 13,038 | -0.16(-0.67%) |
Jun 03, 2024 | 23.70 | 23.70 | 23.14 | 23.23 | 84,891 | -0.40(-1.68%) |
May 31, 2024 | 23.33 | 23.63 | 23.30 | 23.63 | 60,561 | +0.40(+1.71%) |
May 30, 2024 | 23.14 | 23.24 | 23.14 | 23.23 | 87,918 | +0.10(+0.44%) |
May 29, 2024 | 23.31 | 23.31 | 23.05 | 23.13 | 155,278 | -0.25(-1.07%) |
May 28, 2024 | 23.38 | 23.40 | 23.27 | 23.38 | 33,179 | +0.13(+0.56%) |
May 24, 2024 | 23.26 | 23.30 | 23.23 | 23.25 | 52,362 | +0.10(+0.45%) |
May 23, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 457 | -0.24(-1.01%) |
May 22, 2024 | 23.53 | 23.54 | 23.32 | 23.38 | 4,825 | -0.36(-1.52%) |
May 21, 2024 | 23.79 | 23.85 | 23.72 | 23.74 | 38,873 | -0.08(-0.32%) |
May 20, 2024 | 23.77 | 23.83 | 23.75 | 23.82 | 69,738 | +0.03(+0.12%) |
May 17, 2024 | 23.62 | 23.79 | 23.57 | 23.79 | 38,331 | +0.26(+1.09%) |
May 16, 2024 | 23.63 | 23.71 | 23.53 | 23.53 | 20,176 | -0.14(-0.59%) |
May 15, 2024 | 23.48 | 23.69 | 23.48 | 23.67 | 20,244 | +0.06(+0.27%) |
May 14, 2024 | 23.51 | 23.61 | 23.46 | 23.60 | 7,600 | +0.13(+0.53%) |
May 13, 2024 | 23.63 | 23.63 | 23.48 | 23.48 | 3,091 | -0.10(-0.42%) |
May 10, 2024 | 23.58 | 23.61 | 23.49 | 23.58 | 2,229 | -0.02(-0.08%) |
May 09, 2024 | 23.41 | 23.60 | 23.40 | 23.60 | 5,749 | +0.22(+0.93%) |
May 08, 2024 | 23.28 | 23.38 | 23.28 | 23.38 | 7,930 | +0.09(+0.38%) |
May 07, 2024 | 23.33 | 23.33 | 23.24 | 23.29 | 11,328 | +0.08(+0.36%) |
May 06, 2024 | 23.20 | 23.26 | 23.20 | 23.21 | 1,688 | +0.14(+0.62%) |
May 03, 2024 | 23.00 | 23.07 | 22.91 | 23.06 | 6,924 | +0.06(+0.26%) |
May 02, 2024 | 22.84 | 23.00 | 22.84 | 23.00 | 9,018 | +0.22(+0.96%) |