Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 24.39 | 24.45 | 24.24 | 24.25 | 196,758 | -0.11(-0.45%) |
Jul 17, 2024 | 24.40 | 24.42 | 24.32 | 24.36 | 68,716 | -0.11(-0.45%) |
Jul 16, 2024 | 24.41 | 24.47 | 24.32 | 24.47 | 62,019 | +0.17(+0.69%) |
Jul 15, 2024 | 24.44 | 24.44 | 24.29 | 24.30 | 106,721 | -0.15(-0.61%) |
Jul 12, 2024 | 24.35 | 24.51 | 24.35 | 24.45 | 51,791 | +0.13(+0.54%) |
Jul 11, 2024 | 24.33 | 24.35 | 24.25 | 24.32 | 46,905 | +0.16(+0.66%) |
Jul 10, 2024 | 24.03 | 24.17 | 24.03 | 24.16 | 93,116 | +0.18(+0.75%) |
Jul 09, 2024 | 23.92 | 24.04 | 23.92 | 23.98 | 1,004,340 | -0.02(-0.08%) |
Jul 08, 2024 | 24.05 | 24.05 | 23.98 | 24.00 | 27,455 | -0.03(-0.13%) |
Jul 05, 2024 | 23.95 | 24.03 | 23.89 | 24.03 | 40,275 | +0.18(+0.75%) |
Jul 03, 2024 | 23.70 | 23.89 | 23.70 | 23.85 | 40,671 | +0.25(+1.06%) |
Jul 02, 2024 | 23.57 | 23.62 | 23.51 | 23.60 | 60,549 | +0.05(+0.21%) |
Jul 01, 2024 | 23.62 | 23.67 | 23.55 | 23.55 | 50,933 | -0.02(-0.08%) |
Jun 28, 2024 | 23.56 | 23.69 | 23.53 | 23.57 | 83,888 | +0.10(+0.43%) |
Jun 27, 2024 | 23.56 | 23.62 | 23.44 | 23.47 | 41,757 | +0.05(+0.21%) |
Jun 26, 2024 | 23.47 | 23.48 | 23.40 | 23.42 | 31,961 | -0.16(-0.68%) |
Jun 25, 2024 | 23.70 | 23.70 | 23.54 | 23.58 | 95,091 | -0.12(-0.51%) |
Jun 24, 2024 | 23.68 | 23.78 | 23.68 | 23.70 | 38,577 | +0.14(+0.59%) |
Jun 21, 2024 | 23.57 | 23.63 | 23.54 | 23.56 | 111,113 | -0.03(-0.11%) |
Jun 20, 2024 | 23.64 | 23.68 | 23.54 | 23.59 | 93,753 | -0.05(-0.23%) |
Jun 18, 2024 | 23.58 | 23.67 | 23.55 | 23.64 | 37,363 | +0.18(+0.76%) |
Jun 17, 2024 | 23.34 | 23.50 | 23.29 | 23.46 | 39,593 | +0.11(+0.49%) |
Jun 14, 2024 | 23.25 | 23.36 | 23.25 | 23.35 | 37,727 | +0.04(+0.16%) |
Jun 13, 2024 | 23.45 | 23.45 | 23.25 | 23.31 | 75,389 | -0.17(-0.72%) |
Jun 12, 2024 | 23.57 | 23.57 | 23.35 | 23.48 | 135,868 | +0.14(+0.59%) |
Jun 11, 2024 | 23.28 | 23.37 | 23.25 | 23.34 | 75,842 | -0.08(-0.33%) |
Jun 10, 2024 | 23.31 | 23.47 | 23.30 | 23.42 | 29,941 | +0.07(+0.31%) |
Jun 07, 2024 | 23.47 | 23.55 | 23.34 | 23.35 | 46,180 | -0.12(-0.53%) |
Jun 06, 2024 | 23.39 | 23.52 | 23.39 | 23.47 | 157,027 | +0.06(+0.24%) |
Jun 05, 2024 | 23.41 | 23.45 | 23.35 | 23.42 | 94,064 | +0.07(+0.30%) |
Jun 04, 2024 | 23.32 | 23.44 | 23.26 | 23.35 | 44,947 | -0.20(-0.86%) |
Jun 03, 2024 | 23.61 | 23.61 | 23.38 | 23.55 | 57,009 | +0.20(+0.87%) |
May 31, 2024 | 23.42 | 23.45 | 23.24 | 23.35 | 27,337 | -0.03(-0.14%) |
May 30, 2024 | 23.37 | 23.50 | 23.37 | 23.38 | 31,901 | -0.04(-0.16%) |
May 29, 2024 | 23.47 | 23.47 | 23.38 | 23.42 | 45,345 | -0.27(-1.15%) |
May 28, 2024 | 23.85 | 23.85 | 23.67 | 23.69 | 43,906 | -0.08(-0.33%) |
May 24, 2024 | 23.73 | 23.89 | 23.73 | 23.77 | 34,845 | +0.04(+0.17%) |
May 23, 2024 | 23.86 | 23.87 | 23.63 | 23.73 | 44,731 | -0.17(-0.70%) |
May 22, 2024 | 23.92 | 24.06 | 23.87 | 23.90 | 181,975 | -0.08(-0.35%) |
May 21, 2024 | 23.92 | 24.02 | 23.92 | 23.98 | 34,240 | -0.12(-0.51%) |
May 20, 2024 | 24.10 | 24.15 | 24.04 | 24.10 | 134,294 | -0.06(-0.25%) |
May 17, 2024 | 24.12 | 24.21 | 24.12 | 24.16 | 86,234 | +0.04(+0.17%) |
May 16, 2024 | 24.08 | 24.18 | 24.08 | 24.12 | 55,620 | +0.02(+0.07%) |
May 15, 2024 | 24.00 | 24.10 | 23.95 | 24.10 | 39,358 | +0.20(+0.82%) |
May 14, 2024 | 23.83 | 23.91 | 23.83 | 23.91 | 149,247 | +0.04(+0.17%) |
May 13, 2024 | 23.95 | 23.95 | 23.85 | 23.87 | 70,020 | +0.09(+0.39%) |
May 10, 2024 | 23.80 | 23.83 | 23.74 | 23.77 | 44,093 | +0.08(+0.35%) |
May 09, 2024 | 23.61 | 23.71 | 23.58 | 23.69 | 48,919 | -0.04(-0.16%) |
May 08, 2024 | 23.72 | 23.77 | 23.69 | 23.73 | 69,463 | +0.01(+0.03%) |
May 07, 2024 | 23.83 | 23.92 | 23.72 | 23.72 | 113,349 | -0.16(-0.65%) |
May 06, 2024 | 23.91 | 23.91 | 23.83 | 23.87 | 60,030 | +0.08(+0.33%) |
May 03, 2024 | 23.84 | 23.84 | 23.70 | 23.80 | 56,597 | +0.16(+0.66%) |
May 02, 2024 | 23.49 | 23.66 | 23.42 | 23.64 | 67,675 | +0.44(+1.92%) |