Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 23.73 | 23.73 | 23.51 | 23.66 | 119,215 | -0.16(-0.67%) |
Jul 24, 2024 | 23.55 | 23.84 | 23.51 | 23.82 | 458,990 | +0.24(+1.02%) |
Jul 23, 2024 | 23.52 | 23.59 | 23.43 | 23.58 | 87,050 | +0.03(+0.13%) |
Jul 22, 2024 | 23.35 | 23.62 | 23.32 | 23.55 | 167,115 | +0.09(+0.38%) |
Jul 19, 2024 | 23.43 | 23.48 | 23.40 | 23.46 | 228,909 | +0.17(+0.73%) |
Jul 18, 2024 | 23.25 | 23.33 | 23.16 | 23.29 | 111,508 | +0.16(+0.69%) |
Jul 17, 2024 | 23.19 | 23.25 | 23.08 | 23.13 | 178,385 | -0.02(-0.09%) |
Jul 16, 2024 | 23.28 | 23.32 | 23.13 | 23.15 | 116,579 | -0.30(-1.28%) |
Jul 15, 2024 | 23.42 | 23.47 | 23.35 | 23.45 | 194,759 | +0.25(+1.08%) |
Jul 12, 2024 | 23.29 | 23.33 | 23.18 | 23.20 | 132,811 | -0.07(-0.30%) |
Jul 11, 2024 | 23.22 | 23.28 | 23.12 | 23.27 | 115,511 | -0.22(-0.94%) |
Jul 10, 2024 | 23.52 | 23.59 | 23.48 | 23.49 | 151,709 | -0.06(-0.25%) |
Jul 09, 2024 | 23.53 | 23.67 | 23.51 | 23.55 | 137,421 | +0.09(+0.38%) |
Jul 08, 2024 | 23.52 | 23.57 | 23.43 | 23.46 | 92,265 | -0.05(-0.21%) |
Jul 05, 2024 | 23.55 | 23.66 | 23.46 | 23.51 | 121,098 | -0.15(-0.63%) |
Jul 03, 2024 | 23.85 | 23.86 | 23.50 | 23.66 | 99,316 | -0.33(-1.38%) |
Jul 02, 2024 | 23.95 | 24.12 | 23.93 | 23.99 | 261,125 | -0.16(-0.66%) |
Jul 01, 2024 | 24.04 | 24.19 | 23.87 | 24.15 | 183,700 | +0.41(+1.73%) |
Jun 28, 2024 | 23.25 | 23.74 | 23.25 | 23.74 | 163,429 | +0.43(+1.84%) |
Jun 27, 2024 | 23.31 | 23.32 | 23.25 | 23.31 | 164,386 | -0.08(-0.34%) |
Jun 26, 2024 | 23.35 | 23.39 | 23.31 | 23.39 | 84,312 | +0.33(+1.45%) |
Jun 25, 2024 | 23.13 | 23.16 | 23.04 | 23.06 | 100,888 | -0.03(-0.13%) |
Jun 24, 2024 | 23.15 | 23.23 | 23.09 | 23.09 | 128,158 | -0.10(-0.43%) |
Jun 21, 2024 | 23.10 | 23.25 | 23.05 | 23.18 | 299,661 | +0.06(+0.26%) |
Jun 20, 2024 | 23.28 | 23.30 | 23.13 | 23.13 | 269,113 | +0.10(+0.43%) |
Jun 18, 2024 | 23.17 | 23.20 | 22.99 | 23.03 | 174,757 | -0.15(-0.64%) |
Jun 17, 2024 | 23.24 | 23.30 | 23.17 | 23.17 | 146,827 | +0.21(+0.90%) |
Jun 14, 2024 | 23.01 | 23.07 | 22.92 | 22.97 | 283,393 | -0.19(-0.81%) |
Jun 13, 2024 | 23.30 | 23.36 | 23.12 | 23.15 | 294,666 | -0.32(-1.35%) |
Jun 12, 2024 | 23.37 | 23.50 | 23.21 | 23.47 | 265,384 | -0.20(-0.83%) |
Jun 11, 2024 | 23.86 | 23.89 | 23.65 | 23.67 | 140,149 | -0.22(-0.91%) |
Jun 10, 2024 | 23.86 | 23.94 | 23.85 | 23.88 | 160,416 | +0.14(+0.58%) |
Jun 07, 2024 | 23.64 | 23.75 | 23.64 | 23.75 | 233,841 | +0.45(+1.95%) |
Jun 06, 2024 | 23.36 | 23.37 | 23.24 | 23.29 | 104,373 | +0.06(+0.25%) |
Jun 05, 2024 | 23.33 | 23.49 | 23.23 | 23.23 | 266,981 | -0.20(-0.84%) |
Jun 04, 2024 | 23.53 | 23.59 | 23.38 | 23.43 | 340,509 | -0.28(-1.17%) |
Jun 03, 2024 | 23.94 | 23.97 | 23.68 | 23.71 | 332,804 | -0.35(-1.44%) |
May 31, 2024 | 24.07 | 24.13 | 24.02 | 24.05 | 185,230 | -0.19(-0.77%) |
May 30, 2024 | 24.30 | 24.34 | 24.22 | 24.24 | 237,134 | -0.20(-0.81%) |
May 29, 2024 | 24.35 | 24.54 | 24.35 | 24.44 | 315,998 | +0.28(+1.14%) |
May 28, 2024 | 23.85 | 24.18 | 23.83 | 24.16 | 105,208 | +0.37(+1.53%) |
May 24, 2024 | 23.90 | 23.92 | 23.79 | 23.80 | 119,731 | -0.05(-0.21%) |
May 23, 2024 | 23.70 | 23.94 | 23.70 | 23.85 | 503,631 | +0.15(+0.62%) |
May 22, 2024 | 23.80 | 23.81 | 23.68 | 23.70 | 123,867 | -0.01(-0.04%) |
May 21, 2024 | 23.67 | 23.75 | 23.67 | 23.71 | 105,065 | -0.12(-0.50%) |
May 20, 2024 | 23.84 | 23.87 | 23.79 | 23.83 | 111,366 | +0.09(+0.37%) |
May 17, 2024 | 23.68 | 23.77 | 23.65 | 23.74 | 95,729 | +0.15(+0.63%) |
May 16, 2024 | 23.47 | 23.61 | 23.47 | 23.59 | 106,762 | +0.03(+0.13%) |
May 15, 2024 | 23.62 | 23.68 | 23.51 | 23.56 | 525,710 | -0.34(-1.40%) |
May 14, 2024 | 23.90 | 23.98 | 23.86 | 23.89 | 97,764 | -0.10(-0.41%) |
May 13, 2024 | 23.96 | 24.01 | 23.93 | 23.99 | 73,977 | -0.06(-0.25%) |
May 10, 2024 | 24.00 | 24.09 | 24.00 | 24.05 | 60,102 | +0.12(+0.49%) |
May 09, 2024 | 24.12 | 24.13 | 23.89 | 23.93 | 170,332 | -0.05(-0.21%) |
May 08, 2024 | 23.99 | 24.02 | 23.95 | 23.98 | 456,792 | +0.12(+0.50%) |
May 07, 2024 | 23.82 | 23.89 | 23.73 | 23.86 | 729,940 | -0.15(-0.62%) |
May 06, 2024 | 24.09 | 24.15 | 24.00 | 24.01 | 475,084 | -0.09(-0.37%) |
May 03, 2024 | 24.08 | 24.25 | 24.05 | 24.10 | 397,635 | -0.24(-0.97%) |
May 02, 2024 | 24.53 | 24.59 | 24.32 | 24.34 | 373,550 | -0.09(-0.36%) |