Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 23.56 | 23.57 | 23.56 | 23.57 | 1,058 | -0.06(-0.27%) |
Jul 15, 2024 | 23.69 | 23.69 | 23.63 | 23.63 | 3,291 | -0.13(-0.55%) |
Jul 12, 2024 | 23.90 | 23.90 | 23.76 | 23.76 | 1,637 | +0.07(+0.28%) |
Jul 11, 2024 | 23.74 | 23.74 | 23.60 | 23.70 | 5,641 | -0.13(-0.55%) |
Jul 10, 2024 | 23.77 | 23.83 | 23.77 | 23.83 | 4,230 | +0.20(+0.83%) |
Jul 09, 2024 | 23.69 | 23.69 | 23.63 | 23.63 | 28,918 | +0.08(+0.34%) |
Jul 08, 2024 | 23.55 | 23.58 | 23.52 | 23.55 | 4,426 | +0.13(+0.56%) |
Jul 05, 2024 | 23.47 | 23.47 | 23.39 | 23.42 | 10,384 | +0.10(+0.43%) |
Jul 03, 2024 | 23.27 | 23.35 | 23.26 | 23.32 | 597 | +0.06(+0.26%) |
Jul 02, 2024 | 23.07 | 23.27 | 23.07 | 23.26 | 9,118 | +0.08(+0.35%) |
Jul 01, 2024 | 23.15 | 23.18 | 23.13 | 23.18 | 11,409 | -0.04(-0.17%) |
Jun 28, 2024 | 23.43 | 23.43 | 23.17 | 23.22 | 8,899 | -0.26(-1.11%) |
Jun 27, 2024 | 23.33 | 23.48 | 23.33 | 23.48 | 26,501 | +0.09(+0.38%) |
Jun 26, 2024 | 23.37 | 23.39 | 23.33 | 23.39 | 3,334 | +0.20(+0.86%) |
Jun 25, 2024 | 23.10 | 23.19 | 23.07 | 23.19 | 6,943 | +0.20(+0.85%) |
Jun 24, 2024 | 23.15 | 23.16 | 22.99 | 22.99 | 21,742 | -0.14(-0.59%) |
Jun 21, 2024 | 23.06 | 23.13 | 23.06 | 23.13 | 53,838 | +0.09(+0.39%) |
Jun 20, 2024 | 23.21 | 23.21 | 23.02 | 23.04 | 1,052 | -0.18(-0.78%) |
Jun 18, 2024 | 23.18 | 23.22 | 23.18 | 23.22 | 7,223 | +0.08(+0.35%) |
Jun 17, 2024 | 23.02 | 23.18 | 23.02 | 23.14 | 5,779 | +0.03(+0.13%) |
Jun 14, 2024 | 23.16 | 23.21 | 23.07 | 23.11 | 98,649 | -0.10(-0.43%) |
Jun 13, 2024 | 23.20 | 23.24 | 23.12 | 23.21 | 120,087 | -0.04(-0.18%) |
Jun 12, 2024 | 23.25 | 23.31 | 23.21 | 23.25 | 16,681 | -0.03(-0.11%) |
Jun 11, 2024 | 23.30 | 23.30 | 23.16 | 23.28 | 8,879 | -0.03(-0.11%) |
Jun 10, 2024 | 23.29 | 23.34 | 23.26 | 23.31 | 3,993 | -0.00(-0.01%) |
Jun 07, 2024 | 23.19 | 23.33 | 23.19 | 23.31 | 2,398 | -0.04(-0.17%) |
Jun 06, 2024 | 23.33 | 23.36 | 23.33 | 23.35 | 6,292 | +0.23(+0.99%) |
Jun 05, 2024 | 23.20 | 23.20 | 23.09 | 23.12 | 5,616 | +0.31(+1.37%) |
Jun 04, 2024 | 22.90 | 22.90 | 22.78 | 22.81 | 9,279 | -0.21(-0.90%) |
Jun 03, 2024 | 23.10 | 23.10 | 22.89 | 23.01 | 16,182 | -0.01(-0.03%) |
May 31, 2024 | 22.88 | 23.02 | 22.87 | 23.02 | 17,620 | +0.11(+0.48%) |
May 30, 2024 | 22.98 | 23.00 | 22.82 | 22.91 | 911,481 | -0.16(-0.70%) |
May 29, 2024 | 23.13 | 23.16 | 23.07 | 23.07 | 18,181 | -0.10(-0.44%) |
May 28, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | +0.04(+0.16%) |
May 24, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 100 | +0.16(+0.72%) |
May 23, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 80 | -0.13(-0.55%) |
May 22, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 29 | -0.10(-0.42%) |
May 21, 2024 | 23.16 | 23.20 | 23.16 | 23.20 | 511 | +0.06(+0.28%) |
May 20, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 3 | +0.07(+0.32%) |
May 17, 2024 | 23.00 | 23.06 | 23.00 | 23.06 | 500 | +0.03(+0.11%) |
May 16, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 1 | +0.03(+0.14%) |
May 15, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 2 | +0.14(+0.62%) |
May 14, 2024 | 22.78 | 22.86 | 22.78 | 22.86 | 228 | +0.23(+1.03%) |
May 13, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 264 | +0.07(+0.31%) |
May 10, 2024 | 22.50 | 22.56 | 22.50 | 22.56 | 266 | -0.12(-0.55%) |
May 09, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 60 | -0.00(-0.01%) |
May 08, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 24 | -0.08(-0.36%) |
May 07, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 26 | -0.06(-0.28%) |
May 06, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 1 | +0.26(+1.14%) |
May 03, 2024 | 22.40 | 22.57 | 22.40 | 22.57 | 619 | +0.22(+0.99%) |
May 02, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | -0.01(-0.03%) |