Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.80 | 23.90 | 23.80 | 23.84 | 59,000 | +0.02(+0.09%) |
Jul 19, 2024 | 23.84 | 23.84 | 23.77 | 23.82 | 19,418 | +0.03(+0.12%) |
Jul 18, 2024 | 23.89 | 23.89 | 23.75 | 23.79 | 46,173 | -0.07(-0.27%) |
Jul 17, 2024 | 23.81 | 23.88 | 23.81 | 23.86 | 36,994 | +0.03(+0.10%) |
Jul 16, 2024 | 23.89 | 23.91 | 23.82 | 23.83 | 79,131 | +0.02(+0.08%) |
Jul 15, 2024 | 23.87 | 23.88 | 23.81 | 23.81 | 68,420 | -0.10(-0.42%) |
Jul 12, 2024 | 23.92 | 23.92 | 23.79 | 23.91 | 69,680 | +0.03(+0.13%) |
Jul 11, 2024 | 23.70 | 23.88 | 23.68 | 23.88 | 55,143 | +0.24(+1.02%) |
Jul 10, 2024 | 23.54 | 23.68 | 23.52 | 23.64 | 37,392 | +0.05(+0.21%) |
Jul 09, 2024 | 23.58 | 23.62 | 23.55 | 23.59 | 44,267 | +0.01(+0.04%) |
Jul 08, 2024 | 23.73 | 23.73 | 23.58 | 23.58 | 56,023 | -0.04(-0.17%) |
Jul 05, 2024 | 23.61 | 23.69 | 23.61 | 23.62 | 87,568 | +0.02(+0.08%) |
Jul 03, 2024 | 23.50 | 23.70 | 23.50 | 23.60 | 36,918 | -0.06(-0.25%) |
Jul 02, 2024 | 23.56 | 23.69 | 23.56 | 23.66 | 216,181 | +0.06(+0.26%) |
Jul 01, 2024 | 23.69 | 23.69 | 23.54 | 23.60 | 47,438 | -0.05(-0.20%) |
Jun 28, 2024 | 23.80 | 23.80 | 23.65 | 23.65 | 41,075 | -0.13(-0.56%) |
Jun 27, 2024 | 23.82 | 23.84 | 23.75 | 23.78 | 23,588 | -0.04(-0.17%) |
Jun 26, 2024 | 23.84 | 23.84 | 23.76 | 23.82 | 32,234 | +0.00(+0.00%) |
Jun 25, 2024 | 23.72 | 23.83 | 23.72 | 23.82 | 92,862 | +0.02(+0.08%) |
Jun 24, 2024 | 23.71 | 23.80 | 23.71 | 23.80 | 45,033 | +0.02(+0.08%) |
Jun 21, 2024 | 23.65 | 23.79 | 23.65 | 23.78 | 57,818 | +0.05(+0.21%) |
Jun 20, 2024 | 23.65 | 23.73 | 23.65 | 23.73 | 53,368 | +0.01(+0.04%) |
Jun 18, 2024 | 23.69 | 23.76 | 23.63 | 23.72 | 95,617 | +0.04(+0.17%) |
Jun 17, 2024 | 23.57 | 23.68 | 23.55 | 23.68 | 90,457 | +0.08(+0.34%) |
Jun 14, 2024 | 23.58 | 23.65 | 23.57 | 23.60 | 25,796 | -0.03(-0.13%) |
Jun 13, 2024 | 23.60 | 23.64 | 23.54 | 23.63 | 55,826 | -0.01(-0.04%) |
Jun 12, 2024 | 23.68 | 23.71 | 23.56 | 23.64 | 57,106 | +0.12(+0.49%) |
Jun 11, 2024 | 23.62 | 23.62 | 23.50 | 23.52 | 28,050 | -0.11(-0.44%) |
Jun 10, 2024 | 23.68 | 23.68 | 23.53 | 23.63 | 50,699 | -0.02(-0.08%) |
Jun 07, 2024 | 23.66 | 23.69 | 23.57 | 23.65 | 76,708 | -0.04(-0.17%) |
Jun 06, 2024 | 23.56 | 23.71 | 23.56 | 23.69 | 108,543 | +0.03(+0.11%) |
Jun 05, 2024 | 23.68 | 23.68 | 23.60 | 23.66 | 234,184 | +0.00(+0.01%) |
Jun 04, 2024 | 23.65 | 23.74 | 23.65 | 23.66 | 50,924 | -0.03(-0.13%) |
Jun 03, 2024 | 23.69 | 23.71 | 23.63 | 23.69 | 48,943 | +0.05(+0.21%) |
May 31, 2024 | 23.51 | 23.64 | 23.51 | 23.64 | 24,803 | +0.11(+0.46%) |
May 30, 2024 | 23.38 | 23.54 | 23.34 | 23.53 | 63,371 | +0.11(+0.47%) |
May 29, 2024 | 23.42 | 23.47 | 23.38 | 23.42 | 38,337 | -0.09(-0.38%) |
May 28, 2024 | 23.60 | 23.60 | 23.46 | 23.51 | 26,923 | -0.06(-0.25%) |
May 24, 2024 | 23.47 | 23.58 | 23.40 | 23.57 | 35,185 | +0.11(+0.49%) |
May 23, 2024 | 23.45 | 23.54 | 23.39 | 23.46 | 67,265 | -0.08(-0.36%) |
May 22, 2024 | 23.59 | 23.59 | 23.50 | 23.54 | 39,380 | -0.04(-0.17%) |
May 21, 2024 | 23.54 | 23.63 | 23.54 | 23.58 | 31,344 | +0.03(+0.13%) |
May 20, 2024 | 23.43 | 23.56 | 23.43 | 23.55 | 28,567 | +0.08(+0.34%) |
May 17, 2024 | 23.56 | 23.56 | 23.42 | 23.47 | 56,668 | -0.06(-0.25%) |
May 16, 2024 | 23.58 | 23.58 | 23.46 | 23.53 | 39,321 | +0.02(+0.08%) |
May 15, 2024 | 23.50 | 23.57 | 23.43 | 23.51 | 39,526 | +0.10(+0.42%) |
May 14, 2024 | 23.34 | 23.47 | 23.34 | 23.41 | 41,199 | +0.01(+0.04%) |
May 13, 2024 | 23.45 | 23.47 | 23.38 | 23.40 | 60,318 | +0.04(+0.17%) |
May 10, 2024 | 23.29 | 23.36 | 23.26 | 23.36 | 46,954 | +0.06(+0.26%) |
May 09, 2024 | 23.24 | 23.33 | 23.23 | 23.31 | 33,313 | +0.05(+0.21%) |
May 08, 2024 | 23.27 | 23.36 | 23.21 | 23.26 | 79,138 | -0.09(-0.38%) |
May 07, 2024 | 23.39 | 23.49 | 23.32 | 23.34 | 32,765 | -0.03(-0.13%) |
May 06, 2024 | 23.34 | 23.43 | 23.34 | 23.37 | 28,629 | +0.05(+0.21%) |
May 03, 2024 | 23.29 | 23.37 | 23.29 | 23.32 | 31,249 | +0.11(+0.48%) |
May 02, 2024 | 23.15 | 23.26 | 23.09 | 23.21 | 33,756 | +0.06(+0.26%) |