Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.02 | 23.02 | 22.90 | 23.00 | 3,877 | +0.19(+0.85%) |
Jul 19, 2024 | 22.78 | 22.93 | 22.78 | 22.81 | 5,566 | -0.23(-1.01%) |
Jul 18, 2024 | 23.14 | 23.28 | 23.01 | 23.04 | 15,913 | -0.18(-0.78%) |
Jul 17, 2024 | 23.32 | 23.38 | 23.19 | 23.22 | 30,322 | -0.24(-1.02%) |
Jul 16, 2024 | 23.45 | 23.49 | 23.39 | 23.46 | 20,251 | +0.10(+0.43%) |
Jul 15, 2024 | 23.48 | 23.48 | 23.36 | 23.36 | 24,215 | -0.21(-0.90%) |
Jul 12, 2024 | 23.50 | 23.67 | 23.50 | 23.57 | 8,062 | +0.20(+0.86%) |
Jul 11, 2024 | 23.46 | 23.46 | 23.36 | 23.37 | 3,998 | +0.12(+0.52%) |
Jul 10, 2024 | 23.18 | 23.29 | 23.18 | 23.25 | 5,677 | +0.17(+0.74%) |
Jul 09, 2024 | 23.01 | 23.09 | 23.01 | 23.08 | 7,621 | +0.08(+0.36%) |
Jul 08, 2024 | 22.99 | 23.02 | 22.97 | 23.00 | 3,213 | -0.02(-0.10%) |
Jul 05, 2024 | 23.03 | 23.04 | 22.95 | 23.02 | 4,970 | +0.10(+0.44%) |
Jul 03, 2024 | 22.97 | 22.97 | 22.92 | 22.92 | 709 | +0.30(+1.32%) |
Jul 02, 2024 | 22.59 | 22.64 | 22.59 | 22.62 | 15,314 | +0.04(+0.18%) |
Jul 01, 2024 | 22.74 | 22.74 | 22.58 | 22.58 | 1,923 | +0.02(+0.09%) |
Jun 28, 2024 | 22.69 | 22.69 | 22.55 | 22.56 | 5,155 | +0.02(+0.11%) |
Jun 27, 2024 | 22.54 | 22.56 | 22.51 | 22.54 | 5,598 | +0.04(+0.20%) |
Jun 26, 2024 | 22.51 | 22.51 | 22.43 | 22.49 | 7,212 | -0.06(-0.26%) |
Jun 25, 2024 | 22.50 | 22.57 | 22.50 | 22.55 | 3,199 | +0.01(+0.04%) |
Jun 24, 2024 | 22.49 | 22.66 | 22.49 | 22.54 | 5,018 | +0.10(+0.45%) |
Jun 21, 2024 | 22.46 | 22.48 | 22.43 | 22.44 | 7,395 | -0.08(-0.36%) |
Jun 20, 2024 | 22.53 | 22.60 | 22.46 | 22.52 | 11,712 | -0.05(-0.22%) |
Jun 18, 2024 | 22.52 | 22.60 | 22.52 | 22.57 | 7,599 | +0.08(+0.36%) |
Jun 17, 2024 | 22.35 | 22.49 | 22.33 | 22.49 | 3,204 | +0.08(+0.38%) |
Jun 14, 2024 | 22.42 | 22.42 | 22.33 | 22.40 | 5,531 | -0.08(-0.36%) |
Jun 13, 2024 | 22.61 | 22.61 | 22.45 | 22.48 | 3,943 | -0.18(-0.81%) |
Jun 12, 2024 | 22.76 | 22.80 | 22.67 | 22.67 | 2,026 | +0.15(+0.65%) |
Jun 11, 2024 | 22.61 | 22.61 | 22.45 | 22.52 | 4,836 | -0.11(-0.50%) |
Jun 10, 2024 | 22.46 | 22.66 | 22.46 | 22.63 | 8,563 | +0.07(+0.30%) |
Jun 07, 2024 | 22.66 | 22.74 | 22.57 | 22.57 | 9,528 | -0.32(-1.38%) |
Jun 06, 2024 | 22.95 | 22.96 | 22.88 | 22.88 | 12,635 | +0.03(+0.13%) |
Jun 05, 2024 | 22.77 | 22.87 | 22.74 | 22.85 | 21,779 | +0.28(+1.24%) |
Jun 04, 2024 | 22.59 | 22.59 | 22.53 | 22.57 | 3,522 | -0.21(-0.92%) |
Jun 03, 2024 | 22.99 | 22.99 | 22.71 | 22.78 | 3,125 | -0.01(-0.05%) |
May 31, 2024 | 22.75 | 22.80 | 22.58 | 22.80 | 7,399 | +0.01(+0.02%) |
May 30, 2024 | 22.76 | 22.86 | 22.74 | 22.79 | 9,197 | +0.08(+0.33%) |
May 29, 2024 | 22.84 | 22.84 | 22.71 | 22.71 | 5,750 | -0.39(-1.67%) |
May 28, 2024 | 23.17 | 23.17 | 23.08 | 23.10 | 4,462 | +0.03(+0.12%) |
May 24, 2024 | 23.07 | 23.13 | 23.05 | 23.07 | 8,482 | +0.14(+0.61%) |
May 23, 2024 | 23.26 | 23.26 | 22.89 | 22.93 | 17,718 | -0.16(-0.69%) |
May 22, 2024 | 23.18 | 23.21 | 23.09 | 23.09 | 14,984 | -0.20(-0.86%) |
May 21, 2024 | 23.36 | 23.36 | 23.19 | 23.29 | 9,107 | -0.16(-0.70%) |
May 20, 2024 | 23.49 | 23.51 | 23.42 | 23.46 | 24,207 | +0.02(+0.10%) |
May 17, 2024 | 23.32 | 23.48 | 23.32 | 23.43 | 6,989 | +0.10(+0.41%) |
May 16, 2024 | 23.43 | 23.43 | 23.33 | 23.34 | 4,757 | -0.06(-0.26%) |
May 15, 2024 | 23.33 | 23.41 | 23.33 | 23.40 | 4,520 | +0.20(+0.88%) |
May 14, 2024 | 23.12 | 23.19 | 23.11 | 23.19 | 5,717 | +0.11(+0.48%) |
May 13, 2024 | 23.06 | 23.11 | 23.06 | 23.08 | 6,994 | +0.10(+0.44%) |
May 10, 2024 | 23.05 | 23.05 | 22.94 | 22.98 | 7,670 | -0.03(-0.13%) |
May 09, 2024 | 22.77 | 23.01 | 22.77 | 23.01 | 3,561 | +0.17(+0.76%) |
May 08, 2024 | 22.73 | 22.85 | 22.73 | 22.84 | 2,905 | -0.04(-0.15%) |
May 07, 2024 | 22.87 | 22.96 | 22.86 | 22.87 | 6,024 | -0.10(-0.43%) |
May 06, 2024 | 22.94 | 23.01 | 22.93 | 22.97 | 8,473 | +0.13(+0.56%) |
May 03, 2024 | 22.80 | 22.88 | 22.79 | 22.84 | 6,069 | +0.17(+0.75%) |
May 02, 2024 | 22.51 | 22.70 | 22.51 | 22.67 | 3,692 | +0.35(+1.57%) |