Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 24.17 | 24.23 | 24.11 | 24.12 | 3,371,365 | -0.02(-0.08%) |
Jul 17, 2024 | 24.15 | 24.20 | 24.10 | 24.14 | 3,382,920 | +0.07(+0.29%) |
Jul 16, 2024 | 24.01 | 24.07 | 24.00 | 24.07 | 2,387,949 | +0.21(+0.88%) |
Jul 15, 2024 | 23.93 | 23.98 | 23.85 | 23.86 | 1,472,226 | -0.05(-0.21%) |
Jul 12, 2024 | 24.04 | 24.04 | 23.91 | 23.91 | 2,610,296 | -0.04(-0.17%) |
Jul 11, 2024 | 23.90 | 23.99 | 23.90 | 23.95 | 2,727,694 | +0.41(+1.74%) |
Jul 10, 2024 | 23.52 | 23.56 | 23.50 | 23.54 | 904,190 | -0.01(-0.04%) |
Jul 09, 2024 | 23.46 | 23.57 | 23.46 | 23.55 | 1,371,573 | +0.30(+1.29%) |
Jul 08, 2024 | 23.30 | 23.30 | 23.23 | 23.25 | 1,425,669 | -0.14(-0.60%) |
Jul 05, 2024 | 23.41 | 23.44 | 23.31 | 23.39 | 1,580,958 | -0.31(-1.31%) |
Jul 03, 2024 | 23.65 | 23.73 | 23.65 | 23.70 | 945,153 | +0.01(+0.04%) |
Jul 02, 2024 | 23.59 | 23.70 | 23.59 | 23.69 | 2,357,323 | +0.01(+0.04%) |
Jul 01, 2024 | 23.74 | 23.74 | 23.66 | 23.68 | 902,688 | +0.11(+0.47%) |
Jun 28, 2024 | 23.64 | 23.64 | 23.56 | 23.57 | 945,180 | +0.06(+0.26%) |
Jun 27, 2024 | 23.59 | 23.59 | 23.51 | 23.51 | 1,950,164 | -0.14(-0.59%) |
Jun 26, 2024 | 23.71 | 23.71 | 23.63 | 23.65 | 4,256,156 | +0.14(+0.60%) |
Jun 25, 2024 | 23.58 | 23.62 | 23.51 | 23.51 | 7,168,052 | -0.30(-1.26%) |
Jun 24, 2024 | 23.84 | 23.91 | 23.79 | 23.81 | 5,843,083 | +0.04(+0.17%) |
Jun 21, 2024 | 23.83 | 23.88 | 23.77 | 23.77 | 7,088,189 | -0.08(-0.34%) |
Jun 20, 2024 | 23.90 | 23.95 | 23.84 | 23.85 | 7,602,155 | -0.46(-1.89%) |
Jun 18, 2024 | 24.20 | 24.34 | 24.20 | 24.31 | 1,420,614 | +0.06(+0.25%) |
Jun 17, 2024 | 24.31 | 24.31 | 24.19 | 24.25 | 1,380,946 | +0.02(+0.08%) |
Jun 14, 2024 | 24.18 | 24.24 | 24.14 | 24.23 | 4,729,854 | +0.20(+0.83%) |
Jun 13, 2024 | 24.08 | 24.13 | 24.01 | 24.03 | 3,086,660 | -0.21(-0.87%) |
Jun 12, 2024 | 24.23 | 24.31 | 24.21 | 24.24 | 2,991,390 | +0.12(+0.50%) |
Jun 11, 2024 | 24.11 | 24.17 | 24.08 | 24.12 | 12,866,190 | -0.18(-0.74%) |
Jun 10, 2024 | 24.31 | 24.32 | 24.25 | 24.30 | 2,289,288 | +0.05(+0.21%) |
Jun 07, 2024 | 24.32 | 24.34 | 24.24 | 24.25 | 3,748,646 | -0.28(-1.14%) |
Jun 06, 2024 | 24.55 | 24.55 | 24.48 | 24.53 | 1,925,026 | +0.00(+0.00%) |
Jun 05, 2024 | 24.54 | 24.61 | 24.51 | 24.53 | 1,443,384 | -0.19(-0.77%) |
Jun 04, 2024 | 24.70 | 24.75 | 24.64 | 24.72 | 2,922,750 | +0.29(+1.19%) |
Jun 03, 2024 | 24.39 | 24.47 | 24.37 | 24.43 | 2,581,597 | +0.06(+0.25%) |
May 31, 2024 | 24.42 | 24.42 | 24.31 | 24.37 | 3,952,333 | -0.23(-0.93%) |
May 30, 2024 | 24.54 | 24.63 | 24.52 | 24.60 | 3,247,261 | +0.02(+0.08%) |
May 29, 2024 | 24.56 | 24.61 | 24.53 | 24.58 | 3,564,686 | +0.00(+0.00%) |
May 28, 2024 | 24.58 | 24.61 | 24.52 | 24.58 | 4,511,402 | +0.02(+0.08%) |
May 24, 2024 | 24.63 | 24.63 | 24.55 | 24.56 | 4,883,722 | -0.17(-0.69%) |
May 23, 2024 | 24.93 | 24.95 | 24.71 | 24.73 | 9,089,127 | -0.47(-1.87%) |
May 22, 2024 | 25.23 | 25.23 | 25.16 | 25.20 | 3,779,169 | +0.05(+0.20%) |
May 21, 2024 | 25.19 | 25.20 | 25.14 | 25.15 | 3,923,959 | -0.10(-0.40%) |
May 20, 2024 | 25.29 | 25.32 | 25.25 | 25.25 | 5,290,010 | -0.20(-0.79%) |
May 17, 2024 | 25.36 | 25.49 | 25.35 | 25.45 | 8,328,969 | +0.38(+1.52%) |
May 16, 2024 | 25.06 | 25.12 | 25.02 | 25.07 | 6,081,838 | +0.01(+0.04%) |
May 15, 2024 | 25.03 | 25.09 | 24.97 | 25.06 | 4,393,254 | -0.02(-0.08%) |
May 14, 2024 | 25.08 | 25.11 | 25.06 | 25.08 | 2,296,883 | -0.08(-0.32%) |
May 13, 2024 | 25.16 | 25.23 | 25.15 | 25.16 | 4,130,577 | -0.01(-0.04%) |
May 10, 2024 | 25.23 | 25.25 | 25.14 | 25.17 | 3,407,982 | -0.15(-0.59%) |
May 09, 2024 | 25.24 | 25.33 | 25.20 | 25.32 | 5,534,043 | +0.39(+1.56%) |
May 08, 2024 | 24.86 | 24.96 | 24.84 | 24.93 | 1,735,276 | -0.23(-0.91%) |
May 07, 2024 | 25.16 | 25.19 | 25.12 | 25.16 | 2,189,079 | -0.07(-0.28%) |
May 06, 2024 | 25.35 | 25.36 | 25.23 | 25.23 | 3,460,732 | -0.15(-0.59%) |
May 03, 2024 | 25.43 | 25.45 | 25.32 | 25.38 | 5,139,857 | +0.05(+0.20%) |
May 02, 2024 | 24.97 | 25.36 | 24.97 | 25.33 | 5,626,304 | +0.66(+2.68%) |