Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 23.74 | 23.74 | 23.42 | 23.42 | 3,886 | -0.37(-1.54%) |
Jul 23, 2024 | 23.68 | 23.79 | 23.68 | 23.79 | 6,722 | +0.03(+0.13%) |
Jul 22, 2024 | 23.64 | 23.76 | 23.57 | 23.76 | 29,594 | +0.14(+0.58%) |
Jul 19, 2024 | 23.75 | 23.75 | 23.59 | 23.62 | 7,879 | -0.30(-1.25%) |
Jul 18, 2024 | 24.37 | 24.38 | 23.84 | 23.92 | 24,192 | -0.25(-1.05%) |
Jul 17, 2024 | 24.33 | 24.33 | 24.17 | 24.17 | 21,813 | +0.02(+0.09%) |
Jul 16, 2024 | 23.98 | 24.18 | 23.93 | 24.15 | 60,850 | +0.59(+2.51%) |
Jul 15, 2024 | 23.49 | 23.72 | 23.42 | 23.56 | 1,829 | +0.06(+0.24%) |
Jul 12, 2024 | 23.41 | 23.58 | 23.38 | 23.50 | 7,970 | +0.17(+0.74%) |
Jul 11, 2024 | 23.27 | 23.34 | 23.21 | 23.33 | 5,815 | +0.50(+2.19%) |
Jul 10, 2024 | 22.67 | 22.83 | 22.66 | 22.83 | 11,611 | +0.22(+0.99%) |
Jul 09, 2024 | 22.61 | 22.64 | 22.60 | 22.60 | 4,258 | -0.15(-0.64%) |
Jul 08, 2024 | 22.77 | 22.78 | 22.75 | 22.75 | 1,510 | +0.08(+0.36%) |
Jul 05, 2024 | 22.84 | 22.84 | 22.55 | 22.67 | 3,021 | -0.17(-0.76%) |
Jul 03, 2024 | 22.85 | 22.98 | 22.81 | 22.84 | 1,071 | +0.05(+0.23%) |
Jul 02, 2024 | 22.73 | 22.79 | 22.72 | 22.79 | 1,712 | +0.03(+0.14%) |
Jul 01, 2024 | 22.79 | 22.82 | 22.76 | 22.76 | 6,012 | -0.12(-0.53%) |
Jun 28, 2024 | 22.96 | 22.96 | 22.88 | 22.88 | 2,218 | +0.00(+0.00%) |
Jun 27, 2024 | 22.90 | 22.90 | 22.80 | 22.88 | 6,696 | -0.05(-0.24%) |
Jun 26, 2024 | 22.82 | 22.95 | 22.82 | 22.93 | 8,153 | -0.14(-0.59%) |
Jun 25, 2024 | 23.03 | 23.07 | 22.96 | 23.07 | 5,709 | -0.18(-0.78%) |
Jun 24, 2024 | 23.10 | 23.25 | 23.10 | 23.25 | 3,085 | +0.17(+0.75%) |
Jun 21, 2024 | 23.04 | 23.08 | 22.96 | 23.08 | 20,274 | +0.04(+0.17%) |
Jun 20, 2024 | 23.04 | 23.09 | 23.04 | 23.04 | 1,978 | +0.04(+0.16%) |
Jun 18, 2024 | 22.94 | 23.00 | 22.94 | 23.00 | 2,786 | +0.04(+0.19%) |
Jun 17, 2024 | 22.72 | 22.96 | 22.72 | 22.96 | 1,497 | +0.20(+0.88%) |
Jun 14, 2024 | 22.81 | 22.81 | 22.71 | 22.76 | 74,682 | -0.29(-1.24%) |
Jun 13, 2024 | 22.93 | 23.05 | 22.92 | 23.05 | 4,839 | -0.15(-0.65%) |
Jun 12, 2024 | 23.36 | 23.42 | 23.17 | 23.20 | 8,166 | +0.14(+0.63%) |
Jun 11, 2024 | 22.99 | 23.06 | 22.96 | 23.05 | 12,580 | -0.12(-0.51%) |
Jun 10, 2024 | 23.11 | 23.17 | 23.03 | 23.17 | 4,343 | +0.05(+0.20%) |
Jun 07, 2024 | 23.10 | 23.22 | 23.10 | 23.12 | 8,831 | -0.10(-0.42%) |
Jun 06, 2024 | 23.28 | 23.28 | 23.20 | 23.22 | 4,009 | -0.03(-0.13%) |
Jun 05, 2024 | 23.19 | 23.25 | 23.19 | 23.25 | 1,075 | +0.10(+0.45%) |
Jun 04, 2024 | 23.25 | 23.25 | 23.12 | 23.15 | 3,555 | -0.29(-1.22%) |
Jun 03, 2024 | 23.56 | 23.56 | 23.41 | 23.43 | 2,153 | -0.15(-0.64%) |
May 31, 2024 | 23.51 | 23.58 | 23.31 | 23.58 | 8,564 | +0.33(+1.43%) |
May 30, 2024 | 23.09 | 23.25 | 23.09 | 23.25 | 6,706 | +0.21(+0.91%) |
May 29, 2024 | 23.10 | 23.10 | 23.01 | 23.04 | 2,211 | -0.21(-0.92%) |
May 28, 2024 | 23.39 | 23.39 | 23.22 | 23.25 | 23,983 | -0.09(-0.39%) |
May 24, 2024 | 23.31 | 23.34 | 23.31 | 23.34 | 414 | +0.16(+0.68%) |
May 23, 2024 | 23.33 | 23.35 | 23.18 | 23.19 | 5,912 | -0.25(-1.08%) |
May 22, 2024 | 23.50 | 23.55 | 23.39 | 23.44 | 6,999 | -0.15(-0.63%) |
May 21, 2024 | 23.57 | 23.60 | 23.53 | 23.59 | 6,895 | +0.00(+0.01%) |
May 20, 2024 | 23.73 | 23.73 | 23.58 | 23.58 | 6,647 | -0.15(-0.62%) |
May 17, 2024 | 23.70 | 23.73 | 23.54 | 23.73 | 5,491 | +0.15(+0.64%) |
May 16, 2024 | 23.60 | 23.63 | 23.58 | 23.58 | 3,225 | -0.14(-0.59%) |
May 15, 2024 | 23.59 | 23.72 | 23.59 | 23.72 | 3,996 | +0.09(+0.39%) |
May 14, 2024 | 23.78 | 23.78 | 23.55 | 23.63 | 4,831 | +0.11(+0.46%) |
May 13, 2024 | 23.54 | 23.60 | 23.51 | 23.52 | 2,282 | +0.07(+0.28%) |
May 10, 2024 | 23.43 | 23.46 | 23.41 | 23.45 | 12,251 | -0.00(-0.01%) |
May 09, 2024 | 23.23 | 23.46 | 23.23 | 23.46 | 5,845 | +0.22(+0.94%) |
May 08, 2024 | 23.18 | 23.24 | 23.18 | 23.24 | 12,263 | +0.01(+0.06%) |
May 07, 2024 | 23.29 | 23.32 | 23.22 | 23.22 | 6,037 | +0.10(+0.42%) |
May 06, 2024 | 23.12 | 23.15 | 23.09 | 23.13 | 17,027 | +0.22(+0.96%) |
May 03, 2024 | 22.98 | 22.98 | 22.89 | 22.91 | 4,831 | +0.14(+0.59%) |
May 02, 2024 | 22.68 | 22.81 | 22.68 | 22.77 | 4,943 | +0.29(+1.30%) |