Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 23.95 | 24.05 | 23.73 | 23.80 | 52,148 | +0.00(+0.00%) |
Jul 12, 2024 | 23.61 | 24.00 | 23.55 | 23.80 | 42,639 | +0.14(+0.59%) |
Jul 11, 2024 | 24.11 | 24.23 | 23.55 | 23.66 | 27,954 | -0.31(-1.29%) |
Jul 10, 2024 | 24.12 | 24.12 | 23.79 | 23.97 | 47,139 | -0.01(-0.04%) |
Jul 09, 2024 | 24.36 | 24.44 | 23.89 | 23.98 | 63,319 | -0.32(-1.32%) |
Jul 08, 2024 | 24.26 | 24.32 | 24.08 | 24.30 | 31,557 | +0.12(+0.50%) |
Jul 05, 2024 | 24.00 | 24.30 | 24.00 | 24.18 | 49,591 | +0.15(+0.62%) |
Jul 03, 2024 | 23.71 | 24.04 | 23.71 | 24.03 | 52,337 | +0.25(+1.05%) |
Jul 02, 2024 | 23.55 | 23.80 | 23.50 | 23.78 | 28,816 | +0.06(+0.25%) |
Jul 01, 2024 | 23.65 | 23.72 | 23.21 | 23.72 | 19,460 | +0.15(+0.64%) |
Jun 28, 2024 | 23.52 | 23.87 | 23.48 | 23.57 | 40,588 | +0.11(+0.47%) |
Jun 27, 2024 | 22.93 | 23.53 | 22.88 | 23.46 | 128,884 | +0.47(+2.04%) |
Jun 26, 2024 | 23.02 | 23.10 | 22.87 | 22.99 | 29,931 | -0.06(-0.26%) |
Jun 25, 2024 | 22.80 | 23.05 | 22.68 | 23.05 | 71,887 | +0.40(+1.77%) |
Jun 24, 2024 | 22.78 | 22.93 | 22.65 | 22.65 | 33,404 | -0.31(-1.35%) |
Jun 21, 2024 | 22.87 | 22.96 | 22.55 | 22.96 | 28,973 | -0.04(-0.17%) |
Jun 20, 2024 | 23.26 | 23.37 | 22.88 | 23.00 | 40,844 | -0.14(-0.61%) |
Jun 18, 2024 | 23.08 | 23.19 | 23.05 | 23.14 | 56,374 | -0.02(-0.09%) |
Jun 17, 2024 | 23.13 | 23.24 | 22.80 | 23.16 | 136,721 | +0.00(+0.00%) |
Jun 14, 2024 | 22.98 | 23.17 | 22.94 | 23.16 | 48,443 | +0.18(+0.78%) |
Jun 13, 2024 | 23.37 | 23.37 | 22.86 | 22.98 | 26,065 | -0.19(-0.82%) |
Jun 12, 2024 | 23.10 | 23.26 | 23.05 | 23.17 | 44,661 | +0.47(+2.07%) |
Jun 11, 2024 | 22.59 | 22.70 | 22.50 | 22.70 | 39,958 | +0.14(+0.62%) |
Jun 10, 2024 | 22.20 | 22.67 | 22.20 | 22.56 | 61,818 | +0.28(+1.26%) |
Jun 07, 2024 | 22.19 | 22.36 | 22.12 | 22.28 | 31,812 | -0.04(-0.18%) |
Jun 06, 2024 | 22.38 | 22.60 | 22.21 | 22.32 | 59,969 | -0.13(-0.58%) |
Jun 05, 2024 | 22.09 | 22.45 | 22.00 | 22.45 | 82,550 | +0.67(+3.08%) |
Jun 04, 2024 | 21.89 | 21.98 | 21.68 | 21.78 | 50,340 | -0.17(-0.77%) |
Jun 03, 2024 | 22.19 | 22.23 | 21.72 | 21.95 | 66,249 | -0.10(-0.45%) |
May 31, 2024 | 22.56 | 22.56 | 21.52 | 22.05 | 50,589 | -0.37(-1.65%) |
May 30, 2024 | 23.07 | 23.07 | 22.33 | 22.42 | 81,428 | -0.79(-3.40%) |
May 29, 2024 | 23.02 | 23.26 | 23.02 | 23.21 | 35,974 | -0.19(-0.81%) |
May 28, 2024 | 23.47 | 23.54 | 23.15 | 23.40 | 55,075 | +0.12(+0.52%) |
May 24, 2024 | 23.01 | 23.40 | 23.00 | 23.28 | 28,973 | +0.34(+1.48%) |
May 23, 2024 | 23.50 | 23.58 | 22.86 | 22.94 | 86,102 | -0.16(-0.69%) |
May 22, 2024 | 23.18 | 23.19 | 22.91 | 23.10 | 89,126 | -0.07(-0.30%) |
May 21, 2024 | 23.12 | 23.23 | 23.07 | 23.17 | 29,330 | -0.22(-0.94%) |
May 20, 2024 | 23.15 | 23.39 | 23.15 | 23.39 | 35,377 | +0.29(+1.26%) |
May 17, 2024 | 23.24 | 23.26 | 22.95 | 23.10 | 61,436 | -0.00(-0.01%) |
May 16, 2024 | 23.14 | 23.39 | 23.09 | 23.10 | 30,336 | -0.06(-0.25%) |
May 15, 2024 | 22.86 | 23.16 | 22.76 | 23.16 | 81,734 | +0.55(+2.43%) |
May 14, 2024 | 22.40 | 22.62 | 22.40 | 22.61 | 42,770 | +0.21(+0.94%) |
May 13, 2024 | 22.42 | 22.50 | 22.36 | 22.40 | 46,608 | +0.08(+0.36%) |
May 10, 2024 | 22.55 | 22.58 | 22.27 | 22.32 | 28,573 | -0.06(-0.27%) |
May 09, 2024 | 22.33 | 22.42 | 22.20 | 22.38 | 31,353 | +0.17(+0.77%) |
May 08, 2024 | 22.11 | 22.24 | 22.03 | 22.21 | 37,297 | -0.28(-1.24%) |
May 07, 2024 | 22.73 | 22.76 | 22.44 | 22.49 | 35,925 | -0.40(-1.75%) |
May 06, 2024 | 22.57 | 22.89 | 22.57 | 22.89 | 49,759 | +0.49(+2.19%) |
May 03, 2024 | 22.44 | 22.50 | 22.18 | 22.40 | 44,793 | +0.31(+1.40%) |
May 02, 2024 | 22.04 | 22.14 | 21.54 | 22.09 | 48,850 | +0.37(+1.70%) |