Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.20 | 24.24 | 24.19 | 24.24 | 3,190 | +0.04(+0.17%) |
Jul 18, 2024 | 24.40 | 24.46 | 24.20 | 24.20 | 5,086 | -0.11(-0.45%) |
Jul 17, 2024 | 24.45 | 24.45 | 24.27 | 24.31 | 4,937 | -0.11(-0.45%) |
Jul 16, 2024 | 24.49 | 24.49 | 24.39 | 24.42 | 6,426 | +0.07(+0.29%) |
Jul 15, 2024 | 24.44 | 24.45 | 24.35 | 24.35 | 7,867 | -0.01(-0.04%) |
Jul 12, 2024 | 24.40 | 24.42 | 24.33 | 24.36 | 9,098 | +0.07(+0.29%) |
Jul 11, 2024 | 24.15 | 24.41 | 24.15 | 24.29 | 7,305 | +0.23(+0.96%) |
Jul 10, 2024 | 24.09 | 24.16 | 24.01 | 24.06 | 7,884 | +0.06(+0.25%) |
Jul 09, 2024 | 24.09 | 24.16 | 24.00 | 24.00 | 2,976 | -0.10(-0.41%) |
Jul 08, 2024 | 24.13 | 24.19 | 24.10 | 24.10 | 4,432 | -0.02(-0.08%) |
Jul 05, 2024 | 24.01 | 24.21 | 24.01 | 24.12 | 8,780 | +0.05(+0.21%) |
Jul 03, 2024 | 23.99 | 24.17 | 23.95 | 24.07 | 3,114 | +0.05(+0.21%) |
Jul 02, 2024 | 23.89 | 24.08 | 23.87 | 24.02 | 4,432 | +0.03(+0.13%) |
Jul 01, 2024 | 24.07 | 24.07 | 23.83 | 23.99 | 10,453 | -0.10(-0.42%) |
Jun 28, 2024 | 24.06 | 24.10 | 23.90 | 24.09 | 11,566 | +0.04(+0.17%) |
Jun 27, 2024 | 24.04 | 24.06 | 24.04 | 24.05 | 1,836 | -0.10(-0.41%) |
Jun 26, 2024 | 24.00 | 24.16 | 24.00 | 24.15 | 3,435 | +0.03(+0.12%) |
Jun 25, 2024 | 24.06 | 24.21 | 24.02 | 24.12 | 10,317 | -0.03(-0.12%) |
Jun 24, 2024 | 24.16 | 24.20 | 24.02 | 24.15 | 6,525 | +0.08(+0.35%) |
Jun 21, 2024 | 24.10 | 24.13 | 23.99 | 24.07 | 2,543 | -0.05(-0.23%) |
Jun 20, 2024 | 24.11 | 24.14 | 23.96 | 24.12 | 5,982 | +0.07(+0.29%) |
Jun 18, 2024 | 24.09 | 24.11 | 23.92 | 24.05 | 6,411 | -0.01(-0.02%) |
Jun 17, 2024 | 23.99 | 24.09 | 23.91 | 24.06 | 9,204 | +0.02(+0.07%) |
Jun 14, 2024 | 24.00 | 24.08 | 23.84 | 24.04 | 6,891 | +0.11(+0.46%) |
Jun 13, 2024 | 23.79 | 24.09 | 23.79 | 23.93 | 5,970 | +0.04(+0.17%) |
Jun 12, 2024 | 23.82 | 24.20 | 23.82 | 23.89 | 16,305 | +0.12(+0.51%) |
Jun 11, 2024 | 23.96 | 24.00 | 23.71 | 23.77 | 10,686 | -0.10(-0.42%) |
Jun 10, 2024 | 23.93 | 23.93 | 23.80 | 23.87 | 6,653 | -0.15(-0.62%) |
Jun 07, 2024 | 24.07 | 24.07 | 24.02 | 24.02 | 3,890 | -0.05(-0.21%) |
Jun 06, 2024 | 23.97 | 24.17 | 23.95 | 24.07 | 9,063 | +0.03(+0.12%) |
Jun 05, 2024 | 24.10 | 24.10 | 23.94 | 24.04 | 10,272 | -0.02(-0.08%) |
Jun 04, 2024 | 23.99 | 24.08 | 23.92 | 24.06 | 5,161 | +0.16(+0.67%) |
Jun 03, 2024 | 23.76 | 24.01 | 23.59 | 23.90 | 11,448 | +0.05(+0.21%) |
May 31, 2024 | 23.31 | 23.93 | 23.20 | 23.85 | 62,959 | +0.67(+2.90%) |
May 30, 2024 | 23.01 | 23.24 | 23.01 | 23.18 | 8,525 | +0.11(+0.47%) |
May 29, 2024 | 23.15 | 23.15 | 23.03 | 23.07 | 29,242 | -0.08(-0.34%) |
May 28, 2024 | 23.25 | 23.25 | 23.14 | 23.15 | 30,606 | +0.00(+0.00%) |
May 24, 2024 | 22.81 | 23.24 | 22.81 | 23.15 | 15,971 | +0.27(+1.18%) |
May 23, 2024 | 23.15 | 23.17 | 22.86 | 22.88 | 16,616 | -0.23(-0.99%) |
May 22, 2024 | 23.08 | 23.24 | 23.08 | 23.11 | 8,248 | -0.05(-0.21%) |
May 21, 2024 | 23.27 | 23.39 | 23.15 | 23.16 | 7,132 | -0.01(-0.05%) |
May 20, 2024 | 23.28 | 23.31 | 23.07 | 23.17 | 2,690 | +0.05(+0.22%) |
May 17, 2024 | 23.11 | 23.23 | 23.09 | 23.12 | 3,549 | -0.09(-0.38%) |
May 16, 2024 | 23.25 | 23.39 | 23.21 | 23.21 | 6,718 | -0.04(-0.17%) |
May 15, 2024 | 23.23 | 23.34 | 23.19 | 23.25 | 14,893 | +0.13(+0.56%) |
May 14, 2024 | 23.03 | 23.15 | 23.01 | 23.12 | 10,013 | +0.14(+0.59%) |
May 13, 2024 | 22.99 | 23.11 | 22.95 | 22.98 | 8,504 | +0.06(+0.26%) |
May 10, 2024 | 23.05 | 23.10 | 22.92 | 22.92 | 7,503 | -0.09(-0.39%) |
May 09, 2024 | 23.11 | 23.13 | 22.93 | 23.01 | 9,978 | -0.08(-0.33%) |
May 08, 2024 | 23.39 | 23.39 | 23.04 | 23.09 | 10,717 | -0.22(-0.94%) |
May 07, 2024 | 23.40 | 23.50 | 23.30 | 23.31 | 11,556 | +0.09(+0.38%) |
May 06, 2024 | 23.37 | 23.44 | 23.18 | 23.22 | 6,951 | -0.03(-0.13%) |
May 03, 2024 | 23.23 | 23.30 | 23.07 | 23.25 | 6,794 | +0.27(+1.16%) |
May 02, 2024 | 22.99 | 23.05 | 22.96 | 22.98 | 8,835 | +0.08(+0.34%) |