Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.01 | 24.01 | 23.83 | 23.83 | 1,973 | -0.14(-0.57%) |
Jul 18, 2024 | 24.30 | 24.30 | 23.95 | 23.97 | 2,971 | -0.30(-1.22%) |
Jul 17, 2024 | 24.33 | 24.33 | 24.26 | 24.26 | 203 | -0.48(-1.95%) |
Jul 16, 2024 | 24.63 | 24.79 | 24.55 | 24.74 | 4,992 | +0.24(+0.98%) |
Jul 15, 2024 | 24.66 | 24.66 | 24.48 | 24.50 | 440 | -0.23(-0.91%) |
Jul 12, 2024 | 24.61 | 24.85 | 24.61 | 24.73 | 1,457 | +0.13(+0.53%) |
Jul 11, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 118 | +0.04(+0.14%) |
Jul 10, 2024 | 24.54 | 24.58 | 24.49 | 24.56 | 969 | +0.28(+1.13%) |
Jul 09, 2024 | 24.17 | 24.29 | 24.17 | 24.29 | 760 | +0.06(+0.27%) |
Jul 08, 2024 | 24.26 | 24.29 | 24.22 | 24.22 | 607 | +0.09(+0.39%) |
Jul 05, 2024 | 24.16 | 24.16 | 24.13 | 24.13 | 283 | +0.36(+1.50%) |
Jul 03, 2024 | 23.61 | 23.77 | 23.61 | 23.77 | 770 | +0.34(+1.46%) |
Jul 02, 2024 | 23.37 | 23.51 | 23.28 | 23.43 | 5,746 | +0.06(+0.27%) |
Jul 01, 2024 | 23.54 | 23.54 | 23.31 | 23.37 | 2,720 | +0.02(+0.10%) |
Jun 28, 2024 | 23.45 | 23.56 | 23.35 | 23.35 | 9,013 | +0.08(+0.33%) |
Jun 27, 2024 | 23.37 | 23.37 | 23.22 | 23.27 | 1,750 | +0.05(+0.22%) |
Jun 26, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 311 | -0.18(-0.79%) |
Jun 25, 2024 | 23.42 | 23.42 | 23.36 | 23.40 | 3,396 | -0.06(-0.27%) |
Jun 24, 2024 | 23.49 | 23.50 | 23.40 | 23.47 | 2,566 | +0.06(+0.25%) |
Jun 21, 2024 | 23.42 | 23.42 | 23.41 | 23.41 | 1,081 | -0.01(-0.04%) |
Jun 20, 2024 | 23.50 | 23.65 | 23.33 | 23.42 | 4,298 | +0.09(+0.40%) |
Jun 18, 2024 | 23.18 | 23.40 | 23.18 | 23.32 | 2,789 | +0.43(+1.88%) |
Jun 17, 2024 | 22.72 | 23.00 | 22.72 | 22.89 | 4,005 | +0.18(+0.77%) |
Jun 14, 2024 | 22.70 | 24.96 | 22.66 | 22.72 | 9,875 | +0.05(+0.23%) |
Jun 13, 2024 | 22.75 | 22.75 | 22.62 | 22.66 | 2,098 | -0.06(-0.26%) |
Jun 12, 2024 | 22.81 | 22.98 | 22.72 | 22.72 | 6,191 | +0.16(+0.70%) |
Jun 11, 2024 | 22.54 | 22.63 | 22.42 | 22.56 | 3,179 | -0.04(-0.18%) |
Jun 10, 2024 | 22.51 | 22.73 | 22.45 | 22.60 | 3,229 | +0.05(+0.22%) |
Jun 07, 2024 | 22.89 | 22.89 | 22.55 | 22.55 | 302 | -0.53(-2.29%) |
Jun 06, 2024 | 23.11 | 23.11 | 23.08 | 23.08 | 222 | +0.09(+0.40%) |
Jun 05, 2024 | 22.88 | 22.99 | 22.81 | 22.99 | 15,765 | +0.40(+1.75%) |
Jun 04, 2024 | 22.69 | 22.70 | 22.59 | 22.59 | 31,336 | -0.28(-1.20%) |
Jun 03, 2024 | 22.96 | 22.96 | 22.87 | 22.87 | 840 | -0.09(-0.38%) |
May 31, 2024 | 22.91 | 23.00 | 22.87 | 22.96 | 4,598 | -0.13(-0.58%) |
May 30, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 0 | -0.07(-0.29%) |
May 29, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 8 | -0.50(-2.13%) |
May 28, 2024 | 23.67 | 23.67 | 23.61 | 23.66 | 1,725 | +0.01(+0.03%) |
May 24, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.02(+0.09%) |
May 23, 2024 | 23.83 | 23.93 | 23.63 | 23.63 | 10,121 | -0.18(-0.77%) |
May 22, 2024 | 23.83 | 23.83 | 23.82 | 23.82 | 201 | -0.24(-1.01%) |
May 21, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 64 | -0.16(-0.68%) |
May 20, 2024 | 24.19 | 24.29 | 24.19 | 24.22 | 2,769 | +0.02(+0.06%) |
May 17, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.01(+0.05%) |
May 16, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 58 | -0.13(-0.54%) |
May 15, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 250 | +0.28(+1.16%) |
May 14, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 53 | +0.15(+0.62%) |
May 13, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 37 | +0.08(+0.32%) |
May 10, 2024 | 23.85 | 23.85 | 23.82 | 23.82 | 318 | -0.02(-0.10%) |
May 09, 2024 | 23.73 | 23.85 | 23.73 | 23.85 | 974 | -0.05(-0.23%) |
May 08, 2024 | 23.88 | 23.93 | 23.88 | 23.90 | 1,840 | +0.14(+0.58%) |
May 07, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 18 | +0.02(+0.09%) |
May 06, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 109 | +0.16(+0.67%) |
May 03, 2024 | 23.56 | 23.58 | 23.56 | 23.58 | 344 | +0.26(+1.10%) |
May 02, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 100 | +0.32(+1.40%) |