Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 24.28 | 24.41 | 24.24 | 24.35 | 603,252 | +0.10(+0.41%) |
Jul 12, 2024 | 24.26 | 24.39 | 24.21 | 24.25 | 713,462 | +0.17(+0.71%) |
Jul 11, 2024 | 23.80 | 24.15 | 23.79 | 24.08 | 253,419 | +0.54(+2.29%) |
Jul 10, 2024 | 23.46 | 23.56 | 23.36 | 23.54 | 386,309 | +0.22(+0.94%) |
Jul 09, 2024 | 23.35 | 23.40 | 23.15 | 23.32 | 720,397 | +0.00(+0.00%) |
Jul 08, 2024 | 23.39 | 23.42 | 23.27 | 23.32 | 277,689 | -0.02(-0.09%) |
Jul 05, 2024 | 23.30 | 23.37 | 23.20 | 23.34 | 242,510 | +0.11(+0.47%) |
Jul 03, 2024 | 23.30 | 23.38 | 23.22 | 23.23 | 233,081 | +0.02(+0.09%) |
Jul 02, 2024 | 23.10 | 23.21 | 23.07 | 23.21 | 514,867 | +0.14(+0.61%) |
Jul 01, 2024 | 23.25 | 23.30 | 22.98 | 23.07 | 756,482 | -0.18(-0.77%) |
Jun 28, 2024 | 23.11 | 23.28 | 23.07 | 23.25 | 277,460 | +0.19(+0.82%) |
Jun 27, 2024 | 22.90 | 23.07 | 22.86 | 23.06 | 1,495,914 | +0.14(+0.61%) |
Jun 26, 2024 | 22.88 | 22.96 | 22.81 | 22.92 | 756,195 | -0.07(-0.30%) |
Jun 25, 2024 | 23.26 | 23.26 | 22.94 | 22.99 | 212,691 | -0.29(-1.25%) |
Jun 24, 2024 | 23.11 | 23.42 | 23.06 | 23.28 | 529,526 | +0.23(+1.00%) |
Jun 21, 2024 | 23.02 | 23.10 | 22.96 | 23.05 | 1,119,801 | -0.03(-0.13%) |
Jun 20, 2024 | 23.07 | 23.11 | 23.00 | 23.08 | 366,064 | -0.07(-0.30%) |
Jun 18, 2024 | 23.03 | 23.16 | 23.03 | 23.15 | 418,033 | +0.15(+0.65%) |
Jun 17, 2024 | 22.99 | 23.07 | 22.86 | 23.00 | 371,112 | -0.04(-0.17%) |
Jun 14, 2024 | 22.96 | 23.08 | 22.87 | 23.04 | 277,337 | -0.04(-0.17%) |
Jun 13, 2024 | 23.03 | 23.13 | 22.94 | 23.08 | 237,093 | +0.05(+0.22%) |
Jun 12, 2024 | 23.22 | 23.39 | 23.00 | 23.03 | 329,390 | +0.21(+0.92%) |
Jun 11, 2024 | 22.78 | 22.89 | 22.74 | 22.82 | 200,079 | -0.16(-0.69%) |
Jun 10, 2024 | 22.89 | 23.04 | 22.73 | 22.98 | 164,676 | +0.06(+0.26%) |
Jun 07, 2024 | 22.91 | 23.01 | 22.86 | 22.92 | 215,861 | -0.28(-1.20%) |
Jun 06, 2024 | 23.11 | 23.23 | 23.01 | 23.20 | 241,150 | +0.05(+0.22%) |
Jun 05, 2024 | 23.24 | 23.24 | 23.01 | 23.15 | 468,863 | +0.00(+0.00%) |
Jun 04, 2024 | 23.01 | 23.24 | 22.96 | 23.15 | 590,894 | +0.14(+0.61%) |
Jun 03, 2024 | 23.09 | 23.12 | 22.91 | 23.01 | 599,263 | -0.01(-0.04%) |
May 31, 2024 | 22.80 | 23.02 | 22.69 | 23.02 | 294,245 | +0.33(+1.45%) |
May 30, 2024 | 22.52 | 22.70 | 22.51 | 22.69 | 485,869 | +0.31(+1.38%) |
May 29, 2024 | 22.44 | 22.44 | 22.29 | 22.38 | 452,983 | -0.26(-1.14%) |
May 28, 2024 | 22.85 | 22.92 | 22.60 | 22.64 | 730,128 | -0.09(-0.39%) |
May 24, 2024 | 22.78 | 22.79 | 22.69 | 22.73 | 298,914 | +0.06(+0.26%) |
May 23, 2024 | 23.14 | 23.14 | 22.64 | 22.67 | 237,475 | -0.43(-1.86%) |
May 22, 2024 | 23.23 | 23.30 | 23.05 | 23.10 | 733,856 | -0.21(-0.90%) |
May 21, 2024 | 23.29 | 23.37 | 23.24 | 23.31 | 330,202 | -0.04(-0.17%) |
May 20, 2024 | 23.43 | 23.49 | 23.34 | 23.35 | 335,990 | -0.12(-0.51%) |
May 17, 2024 | 23.46 | 23.50 | 23.40 | 23.47 | 335,293 | -0.02(-0.08%) |
May 16, 2024 | 23.57 | 23.57 | 23.46 | 23.49 | 320,071 | -0.01(-0.04%) |
May 15, 2024 | 23.42 | 23.52 | 23.39 | 23.50 | 355,010 | +0.33(+1.42%) |
May 14, 2024 | 23.11 | 23.24 | 23.05 | 23.17 | 207,108 | +0.17(+0.74%) |
May 13, 2024 | 23.03 | 23.13 | 22.96 | 23.00 | 625,476 | +0.08(+0.35%) |
May 10, 2024 | 23.07 | 23.07 | 22.88 | 22.92 | 223,086 | -0.13(-0.56%) |
May 09, 2024 | 22.83 | 23.05 | 22.82 | 23.05 | 244,815 | +0.38(+1.67%) |
May 08, 2024 | 22.72 | 22.78 | 22.63 | 22.67 | 387,650 | -0.20(-0.87%) |
May 07, 2024 | 22.78 | 22.94 | 22.78 | 22.87 | 458,090 | +0.15(+0.66%) |
May 06, 2024 | 22.76 | 22.82 | 22.62 | 22.72 | 238,598 | +0.11(+0.48%) |
May 03, 2024 | 22.72 | 22.88 | 22.58 | 22.61 | 390,797 | +0.18(+0.80%) |
May 02, 2024 | 22.30 | 22.47 | 22.12 | 22.43 | 379,443 | +0.40(+1.81%) |