Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.08 | 25.08 | 24.99 | 25.00 | 16,024 | -0.40(-1.58%) |
Jul 18, 2024 | 25.56 | 25.56 | 25.41 | 25.41 | 448 | -0.12(-0.46%) |
Jul 17, 2024 | 25.65 | 25.65 | 25.52 | 25.52 | 1,095 | -0.23(-0.91%) |
Jul 16, 2024 | 25.57 | 25.76 | 25.55 | 25.76 | 727 | +0.66(+2.62%) |
Jul 15, 2024 | 24.99 | 25.12 | 24.99 | 25.10 | 4,083 | +0.28(+1.14%) |
Jul 12, 2024 | 24.59 | 24.84 | 24.59 | 24.82 | 706 | +0.34(+1.38%) |
Jul 11, 2024 | 24.39 | 24.48 | 24.39 | 24.48 | 373 | +0.55(+2.31%) |
Jul 10, 2024 | 23.74 | 23.93 | 23.74 | 23.93 | 693 | +0.29(+1.22%) |
Jul 09, 2024 | 23.68 | 23.68 | 23.64 | 23.64 | 7,204 | -0.04(-0.18%) |
Jul 08, 2024 | 23.67 | 23.68 | 23.67 | 23.68 | 286 | +0.16(+0.68%) |
Jul 05, 2024 | 23.63 | 23.63 | 23.50 | 23.52 | 1,597 | -0.17(-0.72%) |
Jul 03, 2024 | 23.70 | 23.72 | 23.69 | 23.69 | 579 | +0.10(+0.41%) |
Jul 02, 2024 | 23.52 | 23.60 | 23.49 | 23.59 | 1,726 | +0.19(+0.83%) |
Jul 01, 2024 | 23.78 | 23.78 | 23.40 | 23.40 | 1,259 | -0.34(-1.45%) |
Jun 28, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 100 | +0.18(+0.77%) |
Jun 27, 2024 | 23.52 | 23.56 | 23.52 | 23.56 | 345 | +0.00(+0.01%) |
Jun 26, 2024 | 23.56 | 23.56 | 23.40 | 23.56 | 1,521 | +0.09(+0.40%) |
Jun 25, 2024 | 23.61 | 23.61 | 23.44 | 23.47 | 1,847 | -0.18(-0.77%) |
Jun 24, 2024 | 23.62 | 23.76 | 23.62 | 23.65 | 2,008 | +0.14(+0.58%) |
Jun 21, 2024 | 23.48 | 23.51 | 23.43 | 23.51 | 3,548 | +0.08(+0.33%) |
Jun 20, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22 | -0.05(-0.23%) |
Jun 18, 2024 | 23.50 | 23.56 | 23.49 | 23.49 | 2,114 | +0.02(+0.10%) |
Jun 17, 2024 | 23.22 | 23.46 | 23.17 | 23.46 | 3,612 | +0.24(+1.02%) |
Jun 14, 2024 | 23.14 | 23.23 | 23.11 | 23.23 | 1,915 | -0.40(-1.68%) |
Jun 13, 2024 | 23.70 | 23.70 | 23.48 | 23.62 | 2,313 | -0.14(-0.60%) |
Jun 12, 2024 | 23.99 | 23.99 | 23.77 | 23.77 | 1,515 | +0.32(+1.36%) |
Jun 11, 2024 | 23.40 | 23.50 | 23.38 | 23.45 | 1,540 | -0.16(-0.67%) |
Jun 10, 2024 | 23.55 | 23.60 | 23.52 | 23.60 | 1,364 | +0.05(+0.23%) |
Jun 07, 2024 | 23.66 | 23.66 | 23.55 | 23.55 | 376 | -0.21(-0.89%) |
Jun 06, 2024 | 23.88 | 23.92 | 23.76 | 23.76 | 2,169 | -0.20(-0.83%) |
Jun 05, 2024 | 23.68 | 23.96 | 23.68 | 23.96 | 4,178 | +0.24(+1.01%) |
Jun 04, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 80 | -0.10(-0.40%) |
Jun 03, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 136 | -0.02(-0.09%) |
May 31, 2024 | 23.72 | 23.84 | 23.72 | 23.84 | 183 | +0.17(+0.72%) |
May 30, 2024 | 23.65 | 23.74 | 23.65 | 23.67 | 1,413 | +0.16(+0.68%) |
May 29, 2024 | 23.52 | 23.56 | 23.51 | 23.51 | 1,150 | -0.28(-1.19%) |
May 28, 2024 | 23.95 | 23.95 | 23.79 | 23.79 | 689 | -0.16(-0.67%) |
May 24, 2024 | 23.98 | 23.98 | 23.95 | 23.95 | 815 | +0.25(+1.05%) |
May 23, 2024 | 23.90 | 23.90 | 23.70 | 23.70 | 1,328 | -0.31(-1.27%) |
May 22, 2024 | 24.09 | 24.16 | 24.01 | 24.01 | 4,776 | -0.09(-0.38%) |
May 21, 2024 | 24.03 | 24.10 | 24.03 | 24.10 | 916 | -0.02(-0.09%) |
May 20, 2024 | 24.04 | 24.15 | 24.04 | 24.12 | 779 | +0.10(+0.40%) |
May 17, 2024 | 23.98 | 24.02 | 23.98 | 24.02 | 1,132 | -0.04(-0.17%) |
May 16, 2024 | 24.22 | 24.22 | 24.07 | 24.07 | 231 | -0.23(-0.96%) |
May 15, 2024 | 24.29 | 24.30 | 24.26 | 24.30 | 2,335 | +0.20(+0.82%) |
May 14, 2024 | 24.08 | 24.11 | 24.00 | 24.10 | 684 | +0.28(+1.17%) |
May 13, 2024 | 23.93 | 23.93 | 23.82 | 23.82 | 1,071 | -0.14(-0.58%) |
May 10, 2024 | 23.96 | 23.96 | 23.05 | 23.96 | 2,576 | +0.10(+0.41%) |
May 09, 2024 | 23.74 | 23.86 | 23.74 | 23.86 | 594 | +0.14(+0.59%) |
May 08, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 93 | +0.09(+0.39%) |
May 07, 2024 | 23.66 | 23.72 | 23.63 | 23.63 | 1,650 | +0.07(+0.28%) |
May 06, 2024 | 23.50 | 23.56 | 23.50 | 23.56 | 740 | +0.25(+1.06%) |
May 03, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 100 | +0.35(+1.53%) |
May 02, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 865 | +0.32(+1.43%) |