Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 24.10 | 24.10 | 23.90 | 23.90 | 4,119 | -0.15(-0.62%) |
Jul 23, 2024 | 24.09 | 24.21 | 24.05 | 24.05 | 4,381 | -0.26(-1.09%) |
Jul 22, 2024 | 24.29 | 24.32 | 24.23 | 24.32 | 19,335 | +0.20(+0.84%) |
Jul 19, 2024 | 24.24 | 24.41 | 24.11 | 24.11 | 2,318 | -0.29(-1.17%) |
Jul 18, 2024 | 24.63 | 24.63 | 24.40 | 24.40 | 1,267 | -0.20(-0.80%) |
Jul 17, 2024 | 24.67 | 24.67 | 24.57 | 24.60 | 5,074 | -0.23(-0.92%) |
Jul 16, 2024 | 24.75 | 24.82 | 24.74 | 24.82 | 5,124 | +0.11(+0.44%) |
Jul 15, 2024 | 24.80 | 24.81 | 24.71 | 24.71 | 2,872 | -0.18(-0.71%) |
Jul 12, 2024 | 24.90 | 24.95 | 24.89 | 24.89 | 4,673 | +0.03(+0.13%) |
Jul 11, 2024 | 24.89 | 24.91 | 24.79 | 24.86 | 15,249 | +0.21(+0.87%) |
Jul 10, 2024 | 24.64 | 24.65 | 24.60 | 24.65 | 1,104 | +0.09(+0.35%) |
Jul 09, 2024 | 24.57 | 24.60 | 24.49 | 24.56 | 7,153 | +0.02(+0.07%) |
Jul 08, 2024 | 24.61 | 24.61 | 24.50 | 24.54 | 4,530 | -0.06(-0.22%) |
Jul 05, 2024 | 24.46 | 24.60 | 24.41 | 24.60 | 203,460 | +0.20(+0.80%) |
Jul 03, 2024 | 24.38 | 24.45 | 24.38 | 24.40 | 1,938 | +0.20(+0.84%) |
Jul 02, 2024 | 24.05 | 24.21 | 24.05 | 24.20 | 6,776 | +0.07(+0.29%) |
Jul 01, 2024 | 24.28 | 24.28 | 24.08 | 24.13 | 56,693 | -0.03(-0.14%) |
Jun 28, 2024 | 24.27 | 24.27 | 24.16 | 24.16 | 22,996 | +0.05(+0.22%) |
Jun 27, 2024 | 24.10 | 24.11 | 24.10 | 24.11 | 465 | +0.08(+0.35%) |
Jun 26, 2024 | 24.00 | 24.02 | 23.99 | 24.02 | 9,329 | -0.06(-0.24%) |
Jun 25, 2024 | 24.08 | 24.08 | 24.02 | 24.08 | 15,314 | -0.12(-0.49%) |
Jun 24, 2024 | 24.22 | 24.31 | 24.20 | 24.20 | 8,367 | +0.07(+0.30%) |
Jun 21, 2024 | 24.20 | 24.20 | 24.13 | 24.13 | 1,893 | -0.05(-0.22%) |
Jun 20, 2024 | 24.19 | 24.21 | 24.16 | 24.18 | 6,842 | +0.07(+0.28%) |
Jun 18, 2024 | 24.07 | 24.12 | 24.07 | 24.11 | 7,534 | +0.15(+0.63%) |
Jun 17, 2024 | 23.83 | 23.96 | 23.83 | 23.96 | 2,578 | +0.15(+0.65%) |
Jun 14, 2024 | 23.76 | 23.81 | 23.72 | 23.81 | 20,557 | +0.09(+0.37%) |
Jun 13, 2024 | 23.76 | 23.79 | 23.65 | 23.72 | 16,304 | -0.11(-0.45%) |
Jun 12, 2024 | 23.93 | 23.98 | 23.83 | 23.83 | 8,712 | +0.16(+0.69%) |
Jun 11, 2024 | 23.67 | 23.67 | 23.61 | 23.66 | 11,019 | -0.15(-0.64%) |
Jun 10, 2024 | 23.73 | 23.84 | 23.73 | 23.82 | 65,564 | +0.09(+0.37%) |
Jun 07, 2024 | 23.79 | 23.79 | 23.73 | 23.73 | 634 | -0.22(-0.93%) |
Jun 06, 2024 | 24.02 | 24.03 | 23.94 | 23.95 | 23,481 | +0.16(+0.69%) |
Jun 05, 2024 | 23.71 | 23.79 | 23.71 | 23.79 | 4,915 | +0.21(+0.88%) |
Jun 04, 2024 | 23.52 | 23.62 | 23.51 | 23.58 | 22,283 | -0.36(-1.51%) |
Jun 03, 2024 | 23.90 | 23.97 | 23.87 | 23.94 | 1,351 | +0.27(+1.14%) |
May 31, 2024 | 23.75 | 23.75 | 23.54 | 23.67 | 2,564 | -0.19(-0.78%) |
May 30, 2024 | 23.91 | 23.93 | 23.86 | 23.86 | 18,471 | -0.08(-0.34%) |
May 29, 2024 | 23.97 | 24.01 | 23.94 | 23.94 | 3,894 | -0.23(-0.94%) |
May 28, 2024 | 24.28 | 24.28 | 24.17 | 24.17 | 1,195 | +0.03(+0.11%) |
May 24, 2024 | 24.15 | 24.26 | 24.14 | 24.14 | 4,117 | +0.01(+0.04%) |
May 23, 2024 | 24.21 | 24.21 | 24.02 | 24.13 | 6,237 | -0.14(-0.57%) |
May 22, 2024 | 24.37 | 24.41 | 24.27 | 24.27 | 2,944 | -0.05(-0.20%) |
May 21, 2024 | 24.35 | 24.36 | 24.29 | 24.32 | 6,984 | +0.01(+0.03%) |
May 20, 2024 | 24.33 | 24.36 | 24.27 | 24.31 | 2,098 | -0.05(-0.19%) |
May 17, 2024 | 24.33 | 24.39 | 24.27 | 24.36 | 10,308 | +0.14(+0.58%) |
May 16, 2024 | 24.24 | 24.28 | 24.21 | 24.21 | 3,448 | +0.08(+0.33%) |
May 15, 2024 | 23.98 | 24.17 | 23.98 | 24.13 | 8,026 | +0.23(+0.95%) |
May 14, 2024 | 23.89 | 23.94 | 23.87 | 23.91 | 15,564 | +0.11(+0.45%) |
May 13, 2024 | 23.90 | 23.90 | 23.74 | 23.80 | 2,729 | +0.12(+0.51%) |
May 10, 2024 | 23.84 | 23.84 | 23.67 | 23.68 | 3,211 | +0.03(+0.13%) |
May 09, 2024 | 23.61 | 23.67 | 23.58 | 23.65 | 4,277 | +0.08(+0.36%) |
May 08, 2024 | 23.53 | 23.61 | 23.53 | 23.57 | 11,640 | +0.01(+0.06%) |
May 07, 2024 | 23.46 | 23.57 | 23.43 | 23.55 | 17,913 | -0.02(-0.08%) |
May 06, 2024 | 23.57 | 23.61 | 23.57 | 23.57 | 1,013 | -0.04(-0.15%) |
May 03, 2024 | 23.49 | 23.61 | 23.44 | 23.60 | 6,947 | +0.29(+1.25%) |
May 02, 2024 | 23.16 | 23.31 | 23.16 | 23.31 | 657 | +0.34(+1.47%) |