Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 23.65 | 23.70 | 23.40 | 23.60 | 110,616 | +0.08(+0.34%) |
Jul 15, 2024 | 23.60 | 23.75 | 23.47 | 23.52 | 73,359 | -0.04(-0.17%) |
Jul 12, 2024 | 23.61 | 23.87 | 23.51 | 23.56 | 87,001 | -0.04(-0.17%) |
Jul 11, 2024 | 23.50 | 23.72 | 23.48 | 23.60 | 106,712 | +0.00(+0.00%) |
Jul 10, 2024 | 23.65 | 23.85 | 23.48 | 23.60 | 68,950 | +0.07(+0.30%) |
Jul 09, 2024 | 23.56 | 23.71 | 23.36 | 23.53 | 96,306 | -0.03(-0.13%) |
Jul 08, 2024 | 23.51 | 23.66 | 23.41 | 23.56 | 52,158 | +0.06(+0.26%) |
Jul 05, 2024 | 23.35 | 23.66 | 23.26 | 23.50 | 37,677 | +0.11(+0.47%) |
Jul 03, 2024 | 23.36 | 23.43 | 23.24 | 23.39 | 30,849 | +0.13(+0.56%) |
Jul 02, 2024 | 23.15 | 23.35 | 23.03 | 23.26 | 34,649 | +0.10(+0.43%) |
Jul 01, 2024 | 23.35 | 23.43 | 23.06 | 23.16 | 58,503 | -0.08(-0.34%) |
Jun 28, 2024 | 23.31 | 23.69 | 23.24 | 23.24 | 64,248 | -0.05(-0.21%) |
Jun 27, 2024 | 23.33 | 23.88 | 23.23 | 23.29 | 197,285 | +0.11(+0.47%) |
Jun 26, 2024 | 22.92 | 23.23 | 22.89 | 23.18 | 81,540 | +0.26(+1.13%) |
Jun 25, 2024 | 22.98 | 23.00 | 22.80 | 22.92 | 39,980 | +0.00(+0.00%) |
Jun 24, 2024 | 22.86 | 22.92 | 22.72 | 22.92 | 53,236 | +0.06(+0.26%) |
Jun 21, 2024 | 22.78 | 22.92 | 22.72 | 22.86 | 60,117 | +0.05(+0.22%) |
Jun 20, 2024 | 22.96 | 22.97 | 22.66 | 22.81 | 54,467 | -0.07(-0.31%) |
Jun 18, 2024 | 22.97 | 23.00 | 22.81 | 22.88 | 70,408 | -0.01(-0.04%) |
Jun 17, 2024 | 22.99 | 23.00 | 22.68 | 22.89 | 68,647 | -0.04(-0.17%) |
Jun 14, 2024 | 22.79 | 22.97 | 22.63 | 22.93 | 91,423 | +0.05(+0.22%) |
Jun 13, 2024 | 22.99 | 22.99 | 22.77 | 22.88 | 55,405 | +0.03(+0.13%) |
Jun 12, 2024 | 22.81 | 22.85 | 22.62 | 22.85 | 58,760 | +0.29(+1.30%) |
Jun 11, 2024 | 22.78 | 22.82 | 22.44 | 22.56 | 56,080 | -0.27(-1.20%) |
Jun 10, 2024 | 22.52 | 22.86 | 22.46 | 22.83 | 141,341 | +0.40(+1.79%) |
Jun 07, 2024 | 22.43 | 22.48 | 22.31 | 22.43 | 81,299 | +0.01(+0.04%) |
Jun 06, 2024 | 22.25 | 22.58 | 22.14 | 22.42 | 116,386 | +0.24(+1.10%) |
Jun 05, 2024 | 21.98 | 22.20 | 21.98 | 22.17 | 55,973 | +0.15(+0.67%) |
Jun 04, 2024 | 21.95 | 22.16 | 21.95 | 22.03 | 51,947 | +0.08(+0.36%) |
Jun 03, 2024 | 21.94 | 22.12 | 21.81 | 21.95 | 33,241 | +0.06(+0.27%) |
May 31, 2024 | 21.81 | 21.89 | 21.65 | 21.89 | 33,992 | +0.11(+0.49%) |
May 30, 2024 | 21.85 | 21.90 | 21.73 | 21.78 | 41,871 | +0.00(+0.00%) |
May 29, 2024 | 21.76 | 21.91 | 21.72 | 21.78 | 55,684 | -0.25(-1.15%) |
May 28, 2024 | 22.19 | 22.19 | 21.99 | 22.04 | 33,818 | -0.02(-0.09%) |
May 24, 2024 | 21.97 | 22.19 | 21.94 | 22.06 | 51,561 | +0.22(+0.99%) |
May 23, 2024 | 22.16 | 22.19 | 21.79 | 21.84 | 111,754 | -0.26(-1.20%) |
May 22, 2024 | 22.13 | 22.28 | 21.98 | 22.11 | 61,726 | +0.00(+0.00%) |
May 21, 2024 | 22.21 | 22.26 | 22.00 | 22.11 | 104,544 | -0.04(-0.18%) |
May 20, 2024 | 22.18 | 22.28 | 22.11 | 22.15 | 57,756 | +0.04(+0.18%) |
May 17, 2024 | 22.20 | 22.20 | 22.03 | 22.11 | 26,890 | +0.02(+0.09%) |
May 16, 2024 | 22.20 | 22.21 | 22.08 | 22.09 | 78,864 | -0.10(-0.44%) |
May 15, 2024 | 22.03 | 22.18 | 21.90 | 22.18 | 60,398 | +0.34(+1.57%) |
May 14, 2024 | 21.75 | 21.86 | 21.72 | 21.84 | 41,764 | +0.15(+0.68%) |
May 13, 2024 | 21.84 | 21.84 | 21.65 | 21.70 | 72,273 | +0.00(+0.00%) |
May 10, 2024 | 21.96 | 21.96 | 21.66 | 21.70 | 48,973 | -0.13(-0.58%) |
May 09, 2024 | 21.81 | 21.83 | 21.73 | 21.82 | 55,788 | +0.09(+0.41%) |
May 08, 2024 | 21.66 | 21.77 | 21.56 | 21.73 | 52,876 | +0.01(+0.05%) |
May 07, 2024 | 21.80 | 21.82 | 21.69 | 21.72 | 48,369 | +0.06(+0.27%) |
May 06, 2024 | 21.54 | 21.69 | 21.54 | 21.67 | 72,507 | +0.12(+0.54%) |
May 03, 2024 | 21.60 | 21.60 | 21.44 | 21.55 | 46,597 | +0.17(+0.78%) |
May 02, 2024 | 21.42 | 21.42 | 21.22 | 21.38 | 39,652 | +0.13(+0.60%) |