Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 23.27 | 23.78 | 23.00 | 23.00 | 30,754 | -0.27(-1.16%) |
Jul 09, 2024 | 23.60 | 23.68 | 23.25 | 23.27 | 60,656 | -0.39(-1.65%) |
Jul 08, 2024 | 24.02 | 24.02 | 23.58 | 23.66 | 96,917 | -0.64(-2.63%) |
Jul 05, 2024 | 24.15 | 24.30 | 23.98 | 24.30 | 120,167 | +0.16(+0.64%) |
Jul 03, 2024 | 24.03 | 24.17 | 23.98 | 24.14 | 18,285 | +0.25(+1.03%) |
Jul 02, 2024 | 23.98 | 24.10 | 23.80 | 23.90 | 18,393 | +0.00(+0.00%) |
Jul 01, 2024 | 23.72 | 23.91 | 23.55 | 23.90 | 22,269 | +0.25(+1.05%) |
Jun 28, 2024 | 23.70 | 23.91 | 23.59 | 23.65 | 38,320 | +0.03(+0.13%) |
Jun 27, 2024 | 23.67 | 23.72 | 23.57 | 23.62 | 26,606 | -0.03(-0.13%) |
Jun 26, 2024 | 23.70 | 23.82 | 23.63 | 23.65 | 28,109 | -0.05(-0.21%) |
Jun 25, 2024 | 24.01 | 24.01 | 23.70 | 23.70 | 12,412 | -0.38(-1.58%) |
Jun 24, 2024 | 23.86 | 24.15 | 23.76 | 24.08 | 20,221 | +0.11(+0.46%) |
Jun 21, 2024 | 23.98 | 24.04 | 23.83 | 23.97 | 9,939 | +0.01(+0.04%) |
Jun 20, 2024 | 24.03 | 24.11 | 23.86 | 23.96 | 35,179 | -0.19(-0.79%) |
Jun 18, 2024 | 24.22 | 24.26 | 24.15 | 24.15 | 23,900 | +0.04(+0.17%) |
Jun 17, 2024 | 24.29 | 24.31 | 24.09 | 24.11 | 31,936 | -0.35(-1.43%) |
Jun 14, 2024 | 24.58 | 24.61 | 24.43 | 24.46 | 51,611 | -0.17(-0.69%) |
Jun 13, 2024 | 24.50 | 24.71 | 24.50 | 24.63 | 100,152 | +0.11(+0.45%) |
Jun 12, 2024 | 24.60 | 24.61 | 24.35 | 24.52 | 21,889 | -0.01(-0.04%) |
Jun 11, 2024 | 24.69 | 24.70 | 24.50 | 24.53 | 55,851 | -0.17(-0.69%) |
Jun 10, 2024 | 24.75 | 24.76 | 24.62 | 24.70 | 54,598 | +0.03(+0.12%) |
Jun 07, 2024 | 24.66 | 25.02 | 24.53 | 24.67 | 47,054 | -0.25(-1.00%) |
Jun 06, 2024 | 24.64 | 24.95 | 24.64 | 24.92 | 94,469 | +0.42(+1.71%) |
Jun 05, 2024 | 24.66 | 24.72 | 24.50 | 24.50 | 26,345 | -0.12(-0.49%) |
Jun 04, 2024 | 24.79 | 24.84 | 24.62 | 24.62 | 38,121 | -0.22(-0.89%) |
Jun 03, 2024 | 25.14 | 25.14 | 24.72 | 24.84 | 50,126 | -0.43(-1.70%) |
May 31, 2024 | 25.45 | 25.54 | 25.16 | 25.27 | 24,481 | -0.02(-0.08%) |
May 30, 2024 | 25.46 | 25.55 | 25.27 | 25.29 | 61,118 | -0.14(-0.55%) |
May 29, 2024 | 25.53 | 25.68 | 25.40 | 25.43 | 56,687 | -0.25(-0.97%) |
May 28, 2024 | 25.85 | 25.85 | 25.62 | 25.68 | 42,612 | -0.18(-0.70%) |
May 24, 2024 | 25.74 | 25.87 | 25.74 | 25.86 | 21,730 | +0.12(+0.47%) |
May 23, 2024 | 25.97 | 26.00 | 25.72 | 25.74 | 53,589 | -0.18(-0.69%) |
May 22, 2024 | 25.67 | 25.92 | 25.67 | 25.92 | 51,381 | +0.20(+0.78%) |
May 21, 2024 | 25.69 | 25.81 | 25.62 | 25.72 | 78,100 | -0.05(-0.19%) |
May 20, 2024 | 25.54 | 25.88 | 25.54 | 25.77 | 60,196 | +0.25(+0.98%) |
May 17, 2024 | 25.54 | 25.80 | 25.52 | 25.52 | 66,890 | +0.07(+0.28%) |
May 16, 2024 | 25.59 | 25.59 | 25.43 | 25.45 | 31,826 | -0.08(-0.31%) |
May 15, 2024 | 25.88 | 25.90 | 25.49 | 25.53 | 34,143 | -0.12(-0.47%) |
May 14, 2024 | 25.87 | 25.87 | 25.55 | 25.65 | 50,234 | -0.16(-0.62%) |
May 13, 2024 | 25.71 | 25.88 | 25.69 | 25.81 | 35,822 | +0.13(+0.51%) |
May 10, 2024 | 25.59 | 25.71 | 25.41 | 25.68 | 24,091 | +0.15(+0.59%) |
May 09, 2024 | 25.66 | 25.80 | 25.47 | 25.53 | 28,984 | -0.25(-0.97%) |
May 08, 2024 | 25.94 | 26.00 | 25.73 | 25.78 | 57,109 | -0.33(-1.26%) |
May 07, 2024 | 25.98 | 26.19 | 25.96 | 26.11 | 46,542 | +0.10(+0.38%) |
May 06, 2024 | 25.52 | 26.03 | 25.52 | 26.01 | 97,800 | +0.46(+1.80%) |
May 03, 2024 | 25.42 | 25.56 | 25.32 | 25.55 | 53,113 | +0.25(+0.99%) |
May 02, 2024 | 24.80 | 25.30 | 24.80 | 25.30 | 45,159 | +0.51(+2.06%) |