Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 24.65 | 24.85 | 24.57 | 24.62 | 235,954 | +0.00(+0.00%) |
Jul 17, 2024 | 24.70 | 24.90 | 24.48 | 24.62 | 389,636 | -0.04(-0.16%) |
Jul 16, 2024 | 24.41 | 24.89 | 24.37 | 24.66 | 297,784 | +0.26(+1.07%) |
Jul 15, 2024 | 24.23 | 24.52 | 24.08 | 24.40 | 545,658 | +0.28(+1.16%) |
Jul 12, 2024 | 24.10 | 24.21 | 23.93 | 24.12 | 247,067 | +0.14(+0.58%) |
Jul 11, 2024 | 23.86 | 24.02 | 23.82 | 23.98 | 285,120 | +0.26(+1.10%) |
Jul 10, 2024 | 23.67 | 23.79 | 23.60 | 23.72 | 195,849 | +0.05(+0.21%) |
Jul 09, 2024 | 23.68 | 23.94 | 23.30 | 23.67 | 1,054,280 | +0.04(+0.17%) |
Jul 08, 2024 | 23.75 | 23.85 | 23.54 | 23.63 | 188,679 | -0.08(-0.34%) |
Jul 05, 2024 | 23.90 | 23.98 | 23.60 | 23.71 | 246,389 | -0.10(-0.42%) |
Jul 03, 2024 | 23.90 | 23.94 | 23.75 | 23.81 | 110,671 | +0.09(+0.38%) |
Jul 02, 2024 | 23.63 | 23.84 | 23.53 | 23.72 | 155,981 | +0.07(+0.30%) |
Jul 01, 2024 | 23.81 | 23.95 | 23.53 | 23.65 | 222,733 | -0.08(-0.34%) |
Jun 28, 2024 | 23.92 | 24.09 | 23.73 | 23.73 | 757,125 | -0.12(-0.50%) |
Jun 27, 2024 | 24.02 | 24.02 | 23.56 | 23.85 | 193,405 | +0.00(+0.00%) |
Jun 26, 2024 | 23.91 | 24.05 | 23.80 | 23.85 | 205,102 | -0.08(-0.33%) |
Jun 25, 2024 | 24.10 | 24.17 | 23.91 | 23.93 | 261,362 | -0.14(-0.58%) |
Jun 24, 2024 | 23.86 | 24.35 | 23.86 | 24.07 | 608,893 | +0.21(+0.88%) |
Jun 21, 2024 | 23.84 | 23.91 | 23.51 | 23.86 | 4,559,414 | -0.04(-0.17%) |
Jun 20, 2024 | 24.20 | 24.21 | 23.63 | 23.90 | 753,785 | -0.22(-0.91%) |
Jun 18, 2024 | 24.15 | 24.30 | 23.96 | 24.12 | 793,041 | +0.05(+0.21%) |
Jun 17, 2024 | 23.30 | 24.25 | 23.30 | 24.07 | 676,552 | +0.54(+2.29%) |
Jun 14, 2024 | 23.89 | 24.19 | 23.50 | 23.53 | 799,258 | -0.06(-0.25%) |
Jun 13, 2024 | 23.84 | 23.84 | 23.44 | 23.59 | 334,418 | +0.05(+0.21%) |
Jun 12, 2024 | 24.02 | 24.02 | 23.52 | 23.54 | 274,504 | -0.25(-1.05%) |
Jun 11, 2024 | 24.03 | 24.12 | 23.75 | 23.79 | 262,305 | -0.21(-0.88%) |
Jun 10, 2024 | 23.86 | 24.15 | 23.86 | 24.00 | 547,058 | +0.15(+0.63%) |
Jun 07, 2024 | 23.91 | 24.02 | 23.77 | 23.85 | 168,776 | -0.01(-0.04%) |
Jun 06, 2024 | 23.78 | 24.17 | 23.78 | 23.86 | 136,147 | -0.11(-0.46%) |
Jun 05, 2024 | 23.81 | 24.01 | 23.62 | 23.97 | 127,569 | +0.25(+1.05%) |
Jun 04, 2024 | 23.99 | 23.99 | 23.29 | 23.72 | 254,087 | -0.23(-0.96%) |
Jun 03, 2024 | 24.45 | 24.50 | 23.67 | 23.95 | 284,401 | -0.55(-2.24%) |
May 31, 2024 | 24.24 | 24.55 | 24.10 | 24.50 | 125,840 | +0.39(+1.62%) |
May 30, 2024 | 24.08 | 24.38 | 24.01 | 24.11 | 127,327 | +0.23(+0.96%) |
May 29, 2024 | 24.04 | 24.09 | 23.88 | 23.88 | 127,306 | -0.16(-0.67%) |
May 28, 2024 | 23.94 | 24.10 | 23.69 | 24.04 | 192,382 | +0.18(+0.75%) |
May 24, 2024 | 24.11 | 24.23 | 23.84 | 23.86 | 186,030 | -0.11(-0.46%) |
May 23, 2024 | 24.32 | 24.53 | 23.97 | 23.97 | 282,410 | -0.23(-0.95%) |
May 22, 2024 | 24.23 | 24.66 | 24.01 | 24.20 | 485,405 | -0.14(-0.58%) |
May 21, 2024 | 24.53 | 24.73 | 24.21 | 24.34 | 234,981 | -0.49(-1.97%) |
May 20, 2024 | 24.44 | 24.95 | 24.18 | 24.83 | 483,918 | +0.56(+2.31%) |
May 17, 2024 | 24.47 | 24.47 | 24.00 | 24.27 | 344,559 | -0.08(-0.33%) |
May 16, 2024 | 24.38 | 24.73 | 24.17 | 24.35 | 375,908 | -0.01(-0.04%) |
May 15, 2024 | 24.29 | 24.58 | 23.85 | 24.36 | 372,148 | +0.01(+0.04%) |
May 14, 2024 | 24.13 | 24.46 | 23.94 | 24.35 | 344,126 | +0.36(+1.50%) |
May 13, 2024 | 24.75 | 24.88 | 23.73 | 23.99 | 397,232 | -0.53(-2.16%) |
May 10, 2024 | 25.15 | 25.28 | 24.31 | 24.52 | 238,509 | -0.55(-2.19%) |
May 09, 2024 | 25.26 | 25.47 | 24.94 | 25.07 | 241,198 | -0.11(-0.44%) |
May 08, 2024 | 24.90 | 25.34 | 24.68 | 25.18 | 609,298 | +0.24(+0.96%) |
May 07, 2024 | 24.21 | 25.17 | 24.21 | 24.94 | 481,473 | +0.74(+3.06%) |
May 06, 2024 | 24.38 | 24.59 | 24.06 | 24.20 | 453,356 | -0.15(-0.62%) |
May 03, 2024 | 24.63 | 24.77 | 24.32 | 24.35 | 302,114 | -0.17(-0.69%) |
May 02, 2024 | 24.18 | 24.81 | 24.18 | 24.52 | 240,246 | +0.50(+2.08%) |