Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 23.27 | 23.35 | 23.16 | 23.16 | 60,927 | -0.02(-0.09%) |
Jul 15, 2024 | 23.27 | 23.40 | 23.15 | 23.18 | 97,262 | +0.04(+0.17%) |
Jul 12, 2024 | 23.25 | 23.33 | 23.03 | 23.14 | 66,460 | -0.10(-0.43%) |
Jul 11, 2024 | 23.00 | 23.24 | 23.00 | 23.24 | 69,802 | +0.29(+1.26%) |
Jul 10, 2024 | 22.76 | 22.95 | 22.76 | 22.95 | 38,437 | +0.14(+0.61%) |
Jul 09, 2024 | 22.85 | 22.94 | 22.81 | 22.81 | 27,159 | -0.11(-0.48%) |
Jul 08, 2024 | 22.91 | 22.99 | 22.87 | 22.92 | 33,649 | -0.04(-0.17%) |
Jul 05, 2024 | 22.85 | 23.00 | 22.84 | 22.96 | 32,066 | +0.11(+0.48%) |
Jul 03, 2024 | 22.86 | 22.94 | 22.75 | 22.85 | 18,763 | +0.09(+0.40%) |
Jul 02, 2024 | 22.70 | 22.86 | 22.70 | 22.76 | 37,960 | +0.08(+0.35%) |
Jul 01, 2024 | 22.80 | 22.80 | 22.67 | 22.68 | 48,780 | -0.20(-0.87%) |
Jun 28, 2024 | 23.04 | 23.07 | 22.65 | 22.88 | 99,721 | -0.04(-0.19%) |
Jun 27, 2024 | 23.07 | 23.29 | 22.87 | 22.92 | 79,496 | -0.18(-0.77%) |
Jun 26, 2024 | 23.13 | 23.20 | 23.01 | 23.10 | 50,502 | +0.03(+0.13%) |
Jun 25, 2024 | 23.13 | 23.21 | 22.98 | 23.07 | 43,315 | -0.03(-0.13%) |
Jun 24, 2024 | 23.21 | 23.23 | 23.10 | 23.10 | 41,634 | -0.06(-0.25%) |
Jun 21, 2024 | 22.98 | 23.23 | 22.98 | 23.16 | 176,339 | +0.10(+0.43%) |
Jun 20, 2024 | 23.07 | 23.07 | 22.91 | 23.06 | 58,207 | -0.02(-0.09%) |
Jun 18, 2024 | 22.85 | 23.08 | 22.83 | 23.08 | 61,476 | +0.13(+0.55%) |
Jun 17, 2024 | 22.91 | 22.97 | 22.85 | 22.95 | 95,205 | +0.02(+0.09%) |
Jun 14, 2024 | 22.97 | 22.97 | 22.85 | 22.93 | 58,315 | +0.01(+0.04%) |
Jun 13, 2024 | 22.93 | 22.99 | 22.74 | 22.92 | 57,793 | +0.08(+0.34%) |
Jun 12, 2024 | 22.71 | 22.90 | 22.70 | 22.84 | 58,035 | +0.22(+0.96%) |
Jun 11, 2024 | 22.62 | 22.74 | 22.56 | 22.63 | 46,585 | -0.07(-0.30%) |
Jun 10, 2024 | 22.67 | 22.71 | 22.61 | 22.70 | 41,790 | -0.02(-0.09%) |
Jun 07, 2024 | 22.71 | 22.80 | 22.67 | 22.72 | 49,999 | -0.02(-0.09%) |
Jun 06, 2024 | 22.61 | 22.76 | 22.59 | 22.74 | 78,016 | +0.05(+0.22%) |
Jun 05, 2024 | 22.72 | 22.78 | 22.62 | 22.69 | 63,883 | -0.05(-0.22%) |
Jun 04, 2024 | 22.71 | 22.85 | 22.71 | 22.74 | 46,708 | -0.02(-0.09%) |
Jun 03, 2024 | 22.88 | 22.94 | 22.69 | 22.76 | 60,713 | +0.08(+0.35%) |
May 31, 2024 | 22.99 | 23.03 | 22.61 | 22.68 | 116,139 | -0.17(-0.74%) |
May 30, 2024 | 22.93 | 23.02 | 22.82 | 22.85 | 35,910 | -0.05(-0.20%) |
May 29, 2024 | 22.83 | 22.93 | 22.76 | 22.89 | 41,332 | -0.01(-0.04%) |
May 28, 2024 | 22.83 | 22.98 | 22.83 | 22.90 | 42,867 | +0.03(+0.13%) |
May 24, 2024 | 22.81 | 22.93 | 22.64 | 22.87 | 28,150 | +0.17(+0.76%) |
May 23, 2024 | 22.98 | 22.98 | 22.63 | 22.70 | 68,940 | -0.19(-0.84%) |
May 22, 2024 | 22.98 | 23.06 | 22.81 | 22.89 | 45,516 | -0.15(-0.64%) |
May 21, 2024 | 22.83 | 23.04 | 22.83 | 23.04 | 51,432 | +0.08(+0.34%) |
May 20, 2024 | 22.70 | 22.96 | 22.70 | 22.96 | 65,053 | +0.18(+0.78%) |
May 17, 2024 | 22.73 | 22.80 | 22.66 | 22.78 | 53,580 | -0.06(-0.26%) |
May 16, 2024 | 22.85 | 22.85 | 22.72 | 22.84 | 39,662 | +0.06(+0.26%) |
May 15, 2024 | 22.74 | 22.85 | 22.71 | 22.78 | 56,041 | +0.23(+1.00%) |
May 14, 2024 | 22.79 | 22.79 | 22.50 | 22.56 | 34,313 | -0.15(-0.65%) |
May 13, 2024 | 22.55 | 22.72 | 22.46 | 22.71 | 31,479 | +0.19(+0.83%) |
May 10, 2024 | 22.47 | 22.52 | 22.28 | 22.52 | 31,810 | +0.08(+0.35%) |
May 09, 2024 | 22.32 | 22.49 | 22.29 | 22.44 | 22,744 | +0.13(+0.57%) |
May 08, 2024 | 22.43 | 22.60 | 22.26 | 22.31 | 68,326 | -0.22(-0.96%) |
May 07, 2024 | 22.57 | 22.57 | 22.37 | 22.53 | 41,925 | -0.01(-0.03%) |
May 06, 2024 | 22.37 | 22.55 | 22.26 | 22.54 | 40,279 | +0.27(+1.22%) |
May 03, 2024 | 22.12 | 22.34 | 22.06 | 22.26 | 49,130 | +0.23(+1.03%) |
May 02, 2024 | 21.96 | 22.12 | 21.87 | 22.04 | 29,746 | +0.14(+0.63%) |