Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 23.59 | 23.64 | 23.49 | 23.50 | 37,355 | -0.05(-0.21%) |
Jul 23, 2024 | 23.55 | 23.62 | 23.48 | 23.55 | 141,249 | +0.00(+0.00%) |
Jul 22, 2024 | 23.61 | 23.63 | 23.47 | 23.55 | 150,607 | +0.02(+0.08%) |
Jul 19, 2024 | 23.61 | 23.62 | 23.53 | 23.53 | 19,039 | -0.08(-0.34%) |
Jul 18, 2024 | 23.58 | 23.69 | 23.56 | 23.61 | 60,086 | +0.03(+0.13%) |
Jul 17, 2024 | 23.67 | 23.67 | 23.55 | 23.58 | 19,639 | -0.01(-0.04%) |
Jul 16, 2024 | 23.56 | 23.63 | 23.50 | 23.59 | 28,582 | -0.06(-0.25%) |
Jul 15, 2024 | 23.67 | 23.67 | 23.51 | 23.65 | 24,815 | +0.03(+0.13%) |
Jul 12, 2024 | 23.56 | 23.65 | 23.51 | 23.62 | 1,369,145 | +0.06(+0.25%) |
Jul 11, 2024 | 23.51 | 23.63 | 23.50 | 23.56 | 32,425 | +0.07(+0.30%) |
Jul 10, 2024 | 23.41 | 23.53 | 23.41 | 23.49 | 48,989 | +0.02(+0.09%) |
Jul 09, 2024 | 23.49 | 23.49 | 23.38 | 23.47 | 48,447 | -0.04(-0.17%) |
Jul 08, 2024 | 23.48 | 23.51 | 23.42 | 23.51 | 32,747 | +0.03(+0.13%) |
Jul 05, 2024 | 23.55 | 23.55 | 23.38 | 23.48 | 22,168 | +0.09(+0.38%) |
Jul 03, 2024 | 23.39 | 23.40 | 23.30 | 23.39 | 25,343 | +0.09(+0.39%) |
Jul 02, 2024 | 23.33 | 23.34 | 23.22 | 23.30 | 52,714 | +0.05(+0.22%) |
Jul 01, 2024 | 23.33 | 23.33 | 23.19 | 23.25 | 65,384 | -0.07(-0.30%) |
Jun 28, 2024 | 23.30 | 23.39 | 23.28 | 23.32 | 162,523 | +0.00(+0.00%) |
Jun 27, 2024 | 23.36 | 23.37 | 23.30 | 23.32 | 76,369 | +0.01(+0.04%) |
Jun 26, 2024 | 23.15 | 23.36 | 23.15 | 23.31 | 176,411 | -0.06(-0.25%) |
Jun 25, 2024 | 23.38 | 23.40 | 23.34 | 23.37 | 53,156 | -0.04(-0.17%) |
Jun 24, 2024 | 23.38 | 23.50 | 23.36 | 23.41 | 20,257 | +0.04(+0.17%) |
Jun 21, 2024 | 23.31 | 23.44 | 23.31 | 23.37 | 26,673 | +0.01(+0.04%) |
Jun 20, 2024 | 23.32 | 23.42 | 23.32 | 23.36 | 108,756 | -0.07(-0.29%) |
Jun 18, 2024 | 23.38 | 23.43 | 23.36 | 23.43 | 46,028 | +0.04(+0.17%) |
Jun 17, 2024 | 23.33 | 23.42 | 23.33 | 23.39 | 38,328 | +0.07(+0.30%) |
Jun 14, 2024 | 23.41 | 23.43 | 23.32 | 23.32 | 44,253 | -0.12(-0.51%) |
Jun 13, 2024 | 23.40 | 23.46 | 23.35 | 23.44 | 61,578 | +0.04(+0.17%) |
Jun 12, 2024 | 23.29 | 23.47 | 23.29 | 23.40 | 35,311 | +0.12(+0.52%) |
Jun 11, 2024 | 23.21 | 23.30 | 23.18 | 23.28 | 25,495 | +0.03(+0.12%) |
Jun 10, 2024 | 23.19 | 23.26 | 23.17 | 23.25 | 15,427 | -0.04(-0.17%) |
Jun 07, 2024 | 23.30 | 23.31 | 23.22 | 23.29 | 53,005 | -0.02(-0.09%) |
Jun 06, 2024 | 23.31 | 23.40 | 23.30 | 23.31 | 26,596 | -0.08(-0.34%) |
Jun 05, 2024 | 23.32 | 23.39 | 23.24 | 23.39 | 22,941 | +0.07(+0.30%) |
Jun 04, 2024 | 23.28 | 23.34 | 23.24 | 23.32 | 63,979 | +0.07(+0.32%) |
Jun 03, 2024 | 23.29 | 23.48 | 22.99 | 23.24 | 40,450 | +0.02(+0.07%) |
May 31, 2024 | 23.05 | 23.23 | 23.05 | 23.23 | 62,527 | +0.15(+0.65%) |
May 30, 2024 | 23.20 | 23.20 | 23.03 | 23.08 | 539,091 | -0.04(-0.17%) |
May 29, 2024 | 23.08 | 23.12 | 23.01 | 23.12 | 36,141 | -0.04(-0.17%) |
May 28, 2024 | 23.19 | 23.20 | 23.09 | 23.16 | 42,292 | +0.01(+0.03%) |
May 24, 2024 | 23.12 | 23.17 | 23.09 | 23.15 | 18,813 | -0.01(-0.05%) |
May 23, 2024 | 23.23 | 23.23 | 23.11 | 23.16 | 31,004 | -0.01(-0.04%) |
May 22, 2024 | 23.21 | 23.22 | 23.14 | 23.17 | 61,541 | -0.07(-0.30%) |
May 21, 2024 | 23.26 | 23.26 | 23.20 | 23.24 | 36,026 | +0.05(+0.22%) |
May 20, 2024 | 23.22 | 23.22 | 23.14 | 23.19 | 10,841 | -0.05(-0.22%) |
May 17, 2024 | 23.17 | 23.25 | 23.17 | 23.24 | 75,409 | -0.01(-0.04%) |
May 16, 2024 | 23.29 | 23.30 | 23.14 | 23.25 | 51,785 | -0.02(-0.09%) |
May 15, 2024 | 23.27 | 23.45 | 23.23 | 23.27 | 108,036 | +0.18(+0.79%) |
May 14, 2024 | 23.16 | 23.18 | 23.09 | 23.09 | 30,230 | -0.17(-0.74%) |
May 13, 2024 | 23.16 | 23.26 | 22.99 | 23.26 | 82,254 | +0.13(+0.56%) |
May 10, 2024 | 23.22 | 23.22 | 23.06 | 23.14 | 55,489 | -0.02(-0.10%) |
May 09, 2024 | 23.16 | 23.27 | 23.12 | 23.16 | 27,065 | -0.01(-0.03%) |
May 08, 2024 | 23.18 | 23.28 | 23.11 | 23.16 | 26,936 | -0.02(-0.09%) |
May 07, 2024 | 23.17 | 23.23 | 23.14 | 23.18 | 34,307 | -0.03(-0.13%) |
May 06, 2024 | 23.13 | 23.21 | 23.09 | 23.21 | 25,609 | +0.12(+0.52%) |
May 03, 2024 | 23.10 | 23.19 | 23.09 | 23.10 | 37,768 | -0.02(-0.09%) |
May 02, 2024 | 22.96 | 23.12 | 22.95 | 23.12 | 19,548 | +0.19(+0.82%) |