Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 24.11 | 24.15 | 24.11 | 24.14 | 272,263 | +0.02(+0.08%) |
Jul 11, 2024 | 24.09 | 24.16 | 24.06 | 24.12 | 404,415 | +0.09(+0.37%) |
Jul 10, 2024 | 24.00 | 24.06 | 23.96 | 24.03 | 241,562 | +0.10(+0.42%) |
Jul 09, 2024 | 24.09 | 24.10 | 23.93 | 23.93 | 344,521 | -0.14(-0.58%) |
Jul 08, 2024 | 24.07 | 24.09 | 24.03 | 24.07 | 220,509 | +0.02(+0.08%) |
Jul 05, 2024 | 24.05 | 24.07 | 24.01 | 24.05 | 264,647 | +0.01(+0.04%) |
Jul 03, 2024 | 23.91 | 24.04 | 23.91 | 24.04 | 281,198 | +0.10(+0.42%) |
Jul 02, 2024 | 23.76 | 23.97 | 23.76 | 23.94 | 342,561 | +0.16(+0.67%) |
Jul 01, 2024 | 23.96 | 23.96 | 23.73 | 23.78 | 507,785 | -0.18(-0.75%) |
Jun 28, 2024 | 23.91 | 23.96 | 23.85 | 23.96 | 255,190 | +0.02(+0.08%) |
Jun 27, 2024 | 23.88 | 23.98 | 23.87 | 23.94 | 435,411 | +0.09(+0.38%) |
Jun 26, 2024 | 23.86 | 23.87 | 23.82 | 23.85 | 270,562 | -0.02(-0.08%) |
Jun 25, 2024 | 23.94 | 23.94 | 23.80 | 23.87 | 663,311 | -0.07(-0.29%) |
Jun 24, 2024 | 23.99 | 23.99 | 23.94 | 23.94 | 228,990 | -0.03(-0.13%) |
Jun 21, 2024 | 23.84 | 23.97 | 23.84 | 23.97 | 274,295 | +0.07(+0.29%) |
Jun 20, 2024 | 23.86 | 23.90 | 23.79 | 23.90 | 247,188 | +0.03(+0.12%) |
Jun 18, 2024 | 23.77 | 23.87 | 23.77 | 23.87 | 577,682 | +0.09(+0.38%) |
Jun 17, 2024 | 23.75 | 23.79 | 23.72 | 23.78 | 188,343 | +0.01(+0.04%) |
Jun 14, 2024 | 23.79 | 23.84 | 23.75 | 23.77 | 252,524 | -0.02(-0.08%) |
Jun 13, 2024 | 23.78 | 23.83 | 23.72 | 23.79 | 806,923 | +0.05(+0.21%) |
Jun 12, 2024 | 23.76 | 23.88 | 23.71 | 23.74 | 1,037,827 | +0.00(+0.00%) |
Jun 11, 2024 | 23.69 | 23.77 | 23.63 | 23.74 | 291,246 | +0.02(+0.08%) |
Jun 10, 2024 | 23.69 | 23.77 | 23.68 | 23.72 | 879,671 | +0.07(+0.29%) |
Jun 07, 2024 | 23.79 | 23.80 | 23.63 | 23.65 | 730,983 | -0.17(-0.71%) |
Jun 06, 2024 | 23.79 | 23.84 | 23.74 | 23.82 | 338,118 | +0.00(+0.00%) |
Jun 05, 2024 | 23.86 | 23.86 | 23.77 | 23.82 | 306,122 | -0.03(-0.12%) |
Jun 04, 2024 | 23.82 | 23.85 | 23.80 | 23.85 | 327,272 | +0.02(+0.08%) |
Jun 03, 2024 | 23.75 | 23.83 | 23.75 | 23.83 | 1,009,471 | +0.09(+0.38%) |
May 31, 2024 | 23.60 | 23.75 | 23.60 | 23.74 | 387,410 | +0.21(+0.89%) |
May 30, 2024 | 23.57 | 23.63 | 23.53 | 23.53 | 214,323 | -0.04(-0.19%) |
May 29, 2024 | 23.72 | 23.73 | 23.54 | 23.58 | 792,327 | -0.15(-0.65%) |
May 28, 2024 | 23.79 | 23.81 | 23.71 | 23.73 | 298,546 | -0.06(-0.25%) |
May 24, 2024 | 23.73 | 23.79 | 23.68 | 23.79 | 429,881 | +0.10(+0.42%) |
May 23, 2024 | 23.70 | 23.77 | 23.66 | 23.69 | 648,375 | +0.02(+0.08%) |
May 22, 2024 | 23.76 | 23.76 | 23.64 | 23.67 | 510,658 | -0.09(-0.38%) |
May 21, 2024 | 23.80 | 23.80 | 23.76 | 23.76 | 360,031 | -0.01(-0.04%) |
May 20, 2024 | 23.82 | 23.82 | 23.76 | 23.77 | 181,463 | +0.01(+0.05%) |
May 17, 2024 | 23.77 | 23.78 | 23.72 | 23.76 | 169,333 | +0.02(+0.08%) |
May 16, 2024 | 23.69 | 23.77 | 23.69 | 23.74 | 247,901 | +0.05(+0.21%) |
May 15, 2024 | 23.71 | 23.74 | 23.68 | 23.69 | 331,069 | +0.02(+0.08%) |
May 14, 2024 | 23.65 | 23.70 | 23.61 | 23.67 | 230,263 | +0.04(+0.17%) |
May 13, 2024 | 23.66 | 23.69 | 23.59 | 23.63 | 409,748 | +0.01(+0.04%) |
May 10, 2024 | 23.65 | 23.67 | 23.61 | 23.62 | 189,696 | +0.01(+0.04%) |
May 09, 2024 | 23.66 | 23.67 | 23.60 | 23.61 | 208,113 | -0.14(-0.58%) |
May 08, 2024 | 23.67 | 23.75 | 23.60 | 23.75 | 301,258 | +0.07(+0.29%) |
May 07, 2024 | 23.66 | 23.68 | 23.65 | 23.68 | 309,169 | +0.06(+0.25%) |
May 06, 2024 | 23.64 | 23.66 | 23.59 | 23.62 | 840,443 | +0.03(+0.13%) |
May 03, 2024 | 23.52 | 23.59 | 23.51 | 23.59 | 418,054 | +0.08(+0.34%) |
May 02, 2024 | 23.44 | 23.51 | 23.41 | 23.51 | 301,259 | +0.11(+0.47%) |
|