Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 23.39 | 23.53 | 23.33 | 23.33 | 5,167 | -0.10(-0.42%) |
Jul 24, 2024 | 23.62 | 23.62 | 23.40 | 23.43 | 13,827 | -0.36(-1.53%) |
Jul 23, 2024 | 23.81 | 23.83 | 23.79 | 23.79 | 8,713 | -0.02(-0.09%) |
Jul 22, 2024 | 23.75 | 23.82 | 23.75 | 23.81 | 3,587 | +0.16(+0.66%) |
Jul 19, 2024 | 23.64 | 23.71 | 23.64 | 23.66 | 1,881 | -0.04(-0.19%) |
Jul 18, 2024 | 23.82 | 23.84 | 23.66 | 23.70 | 12,975 | -0.05(-0.21%) |
Jul 17, 2024 | 23.84 | 23.85 | 23.75 | 23.75 | 36,505 | -0.22(-0.93%) |
Jul 16, 2024 | 23.94 | 23.97 | 23.92 | 23.97 | 13,273 | +0.03(+0.12%) |
Jul 15, 2024 | 23.97 | 23.97 | 23.93 | 23.94 | 6,712 | -0.01(-0.04%) |
Jul 12, 2024 | 23.96 | 23.99 | 23.93 | 23.95 | 7,090 | +0.05(+0.22%) |
Jul 11, 2024 | 23.99 | 23.99 | 23.90 | 23.90 | 30,768 | -0.09(-0.36%) |
Jul 10, 2024 | 23.97 | 23.99 | 23.97 | 23.98 | 11,625 | +0.02(+0.10%) |
Jul 09, 2024 | 23.96 | 23.99 | 23.95 | 23.96 | 4,705 | -0.01(-0.03%) |
Jul 08, 2024 | 23.94 | 23.97 | 23.93 | 23.97 | 9,735 | +0.01(+0.05%) |
Jul 05, 2024 | 23.91 | 23.98 | 23.91 | 23.96 | 15,629 | +0.06(+0.25%) |
Jul 03, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 100 | +0.04(+0.18%) |
Jul 02, 2024 | 23.77 | 23.86 | 23.77 | 23.85 | 20,910 | +0.06(+0.27%) |
Jul 01, 2024 | 23.73 | 23.79 | 23.73 | 23.79 | 1,715 | +0.07(+0.29%) |
Jun 28, 2024 | 23.80 | 23.80 | 23.70 | 23.72 | 2,944 | +0.02(+0.07%) |
Jun 27, 2024 | 23.73 | 23.78 | 23.69 | 23.70 | 6,471 | -0.02(-0.10%) |
Jun 26, 2024 | 23.73 | 23.73 | 23.67 | 23.72 | 16,772 | +0.03(+0.11%) |
Jun 25, 2024 | 23.66 | 23.70 | 23.62 | 23.70 | 42,527 | +0.11(+0.48%) |
Jun 24, 2024 | 23.66 | 23.69 | 23.58 | 23.58 | 10,335 | -0.07(-0.31%) |
Jun 21, 2024 | 23.69 | 23.69 | 23.66 | 23.66 | 3,365 | -0.04(-0.16%) |
Jun 20, 2024 | 23.70 | 23.75 | 23.63 | 23.70 | 10,863 | -0.00(-0.02%) |
Jun 18, 2024 | 23.75 | 23.76 | 23.70 | 23.70 | 4,387 | -0.02(-0.07%) |
Jun 17, 2024 | 23.68 | 23.73 | 23.67 | 23.72 | 2,277 | +0.08(+0.32%) |
Jun 14, 2024 | 23.66 | 23.66 | 23.64 | 23.64 | 239 | +0.00(+0.01%) |
Jun 13, 2024 | 23.59 | 23.66 | 23.59 | 23.64 | 2,220 | +0.03(+0.14%) |
Jun 12, 2024 | 23.63 | 23.65 | 23.57 | 23.60 | 2,615 | +0.15(+0.65%) |
Jun 11, 2024 | 23.43 | 23.47 | 23.42 | 23.45 | 13,580 | +0.06(+0.28%) |
Jun 10, 2024 | 23.40 | 23.40 | 23.39 | 23.39 | 357 | +0.03(+0.12%) |
Jun 07, 2024 | 23.36 | 23.40 | 23.36 | 23.36 | 1,270 | +0.01(+0.04%) |
Jun 06, 2024 | 23.36 | 23.38 | 23.32 | 23.35 | 1,732 | +0.00(+0.01%) |
Jun 05, 2024 | 23.29 | 23.36 | 23.29 | 23.35 | 19,429 | +0.20(+0.86%) |
Jun 04, 2024 | 23.09 | 23.19 | 23.09 | 23.15 | 687 | +0.05(+0.21%) |
Jun 03, 2024 | 23.05 | 23.11 | 23.02 | 23.10 | 1,277 | +0.04(+0.15%) |
May 31, 2024 | 22.92 | 23.07 | 22.84 | 23.07 | 27,496 | +0.00(+0.01%) |
May 30, 2024 | 23.16 | 23.16 | 23.05 | 23.06 | 4,180 | -0.10(-0.42%) |
May 29, 2024 | 23.22 | 23.23 | 23.16 | 23.16 | 3,678 | -0.07(-0.31%) |
May 28, 2024 | 23.29 | 23.29 | 23.23 | 23.23 | 4,993 | +0.01(+0.05%) |
May 24, 2024 | 23.11 | 23.22 | 23.10 | 23.22 | 1,416 | +0.13(+0.57%) |
May 23, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 133 | -0.03(-0.12%) |
May 22, 2024 | 23.15 | 23.15 | 23.12 | 23.12 | 319 | -0.02(-0.10%) |
May 21, 2024 | 23.15 | 23.17 | 23.11 | 23.14 | 7,724 | +0.03(+0.15%) |
May 20, 2024 | 23.12 | 23.13 | 23.11 | 23.11 | 735 | +0.09(+0.37%) |
May 17, 2024 | 23.02 | 23.05 | 22.98 | 23.02 | 2,101 | +0.00(+0.02%) |
May 16, 2024 | 23.04 | 23.09 | 23.02 | 23.02 | 5,388 | -0.02(-0.10%) |
May 15, 2024 | 23.03 | 23.07 | 23.03 | 23.04 | 3,918 | +0.20(+0.88%) |
May 14, 2024 | 22.75 | 22.84 | 22.72 | 22.84 | 10,755 | +0.11(+0.47%) |
May 13, 2024 | 22.71 | 22.77 | 22.70 | 22.73 | 4,668 | +0.02(+0.10%) |
May 10, 2024 | 22.69 | 22.74 | 22.66 | 22.71 | 4,297 | +0.06(+0.26%) |
May 09, 2024 | 22.57 | 22.65 | 22.57 | 22.65 | 3,730 | +0.04(+0.15%) |
May 08, 2024 | 22.53 | 22.62 | 22.53 | 22.62 | 7,640 | +0.01(+0.03%) |
May 07, 2024 | 22.60 | 22.68 | 22.56 | 22.61 | 4,291 | +0.04(+0.19%) |
May 06, 2024 | 22.51 | 22.57 | 22.50 | 22.57 | 1,373 | +0.15(+0.69%) |
May 03, 2024 | 22.44 | 22.45 | 22.41 | 22.41 | 22,196 | +0.33(+1.50%) |
May 02, 2024 | 21.85 | 22.13 | 21.85 | 22.08 | 4,306 | +0.17(+0.76%) |