Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.07 | 24.12 | 23.98 | 23.98 | 335 | -0.18(-0.73%) |
Jul 18, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 76 | +0.05(+0.23%) |
Jul 17, 2024 | 24.16 | 24.16 | 24.10 | 24.10 | 238 | +0.13(+0.56%) |
Jul 16, 2024 | 24.00 | 24.00 | 23.96 | 23.96 | 443 | +0.06(+0.27%) |
Jul 15, 2024 | 23.88 | 24.02 | 23.88 | 23.90 | 1,107 | +0.25(+1.07%) |
Jul 12, 2024 | 23.62 | 23.71 | 23.62 | 23.65 | 954 | +0.03(+0.12%) |
Jul 11, 2024 | 23.54 | 23.64 | 23.54 | 23.62 | 1,252 | +0.22(+0.93%) |
Jul 10, 2024 | 23.32 | 23.40 | 23.21 | 23.40 | 10,378 | +0.14(+0.60%) |
Jul 09, 2024 | 23.30 | 23.44 | 23.26 | 23.26 | 10,472 | -0.19(-0.81%) |
Jul 08, 2024 | 23.57 | 23.58 | 23.41 | 23.45 | 14,067 | -0.13(-0.55%) |
Jul 05, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 100 | -0.29(-1.22%) |
Jul 03, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 100 | +0.09(+0.37%) |
Jul 02, 2024 | 23.79 | 23.79 | 23.78 | 23.78 | 1,513 | -0.02(-0.08%) |
Jul 01, 2024 | 24.31 | 24.31 | 23.80 | 23.80 | 879 | +0.01(+0.06%) |
Jun 28, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 127 | +0.10(+0.40%) |
Jun 27, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 44 | +0.01(+0.03%) |
Jun 26, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 53 | -0.12(-0.52%) |
Jun 25, 2024 | 23.69 | 23.81 | 23.69 | 23.81 | 562 | +0.02(+0.09%) |
Jun 24, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 54 | +0.50(+2.16%) |
Jun 21, 2024 | 23.35 | 23.35 | 23.28 | 23.28 | 176 | -0.08(-0.34%) |
Jun 20, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 17 | +0.35(+1.52%) |
Jun 18, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 100 | +0.08(+0.35%) |
Jun 17, 2024 | 22.94 | 23.02 | 22.93 | 22.93 | 576 | +0.04(+0.17%) |
Jun 14, 2024 | 22.87 | 22.89 | 22.85 | 22.89 | 661 | -0.15(-0.65%) |
Jun 13, 2024 | 22.97 | 23.09 | 22.96 | 23.04 | 28,991 | -0.18(-0.79%) |
Jun 12, 2024 | 23.51 | 23.51 | 23.22 | 23.22 | 25,594 | -0.17(-0.73%) |
Jun 11, 2024 | 23.43 | 23.43 | 23.36 | 23.39 | 54,516 | -0.04(-0.17%) |
Jun 10, 2024 | 23.55 | 23.55 | 23.43 | 23.43 | 54,863 | +0.15(+0.66%) |
Jun 07, 2024 | 23.36 | 23.36 | 23.28 | 23.28 | 53,678 | -0.07(-0.30%) |
Jun 06, 2024 | 23.33 | 23.35 | 23.24 | 23.35 | 108,442 | +0.13(+0.57%) |
Jun 05, 2024 | 23.15 | 23.27 | 23.15 | 23.22 | 57,857 | -0.03(-0.14%) |
Jun 04, 2024 | 23.13 | 23.25 | 23.13 | 23.25 | 57,161 | -0.20(-0.86%) |
Jun 03, 2024 | 24.03 | 24.03 | 23.45 | 23.46 | 5,371 | -0.58(-2.39%) |
May 31, 2024 | 23.73 | 24.03 | 23.73 | 24.03 | 4,830 | +0.54(+2.30%) |
May 30, 2024 | 23.53 | 23.53 | 23.49 | 23.49 | 5,404 | +0.01(+0.06%) |
May 29, 2024 | 23.65 | 23.65 | 23.42 | 23.48 | 4,232 | -0.38(-1.61%) |
May 28, 2024 | 23.89 | 23.89 | 23.86 | 23.86 | 2,621 | +0.24(+1.00%) |
May 24, 2024 | 23.71 | 23.71 | 23.62 | 23.62 | 2,977 | +0.01(+0.05%) |
May 23, 2024 | 23.81 | 23.82 | 23.61 | 23.61 | 4,745 | -0.18(-0.74%) |
May 22, 2024 | 24.07 | 24.12 | 23.79 | 23.79 | 5,403 | -0.40(-1.64%) |
May 21, 2024 | 24.36 | 24.36 | 24.17 | 24.19 | 3,920 | -0.10(-0.40%) |
May 20, 2024 | 24.31 | 24.38 | 24.24 | 24.28 | 3,074 | -0.12(-0.50%) |
May 17, 2024 | 24.27 | 24.40 | 24.27 | 24.40 | 2,551 | +0.32(+1.33%) |
May 16, 2024 | 24.22 | 24.22 | 24.08 | 24.08 | 2,578 | -0.08(-0.33%) |
May 15, 2024 | 23.79 | 24.16 | 23.79 | 24.16 | 2,792 | +0.10(+0.42%) |
May 14, 2024 | 24.00 | 24.06 | 23.98 | 24.06 | 8,571 | -0.04(-0.16%) |
May 13, 2024 | 24.12 | 24.12 | 24.10 | 24.10 | 2,554 | -0.05(-0.20%) |
May 10, 2024 | 24.18 | 24.18 | 24.13 | 24.15 | 804 | -0.10(-0.40%) |
May 09, 2024 | 24.20 | 24.25 | 24.19 | 24.25 | 33,576 | +0.25(+1.02%) |
May 08, 2024 | 23.99 | 24.00 | 23.96 | 24.00 | 2,065 | -0.01(-0.03%) |
May 07, 2024 | 24.04 | 24.04 | 24.01 | 24.01 | 10,455 | +0.00(+0.00%) |
May 06, 2024 | 24.14 | 24.14 | 24.01 | 24.01 | 10,194 | +0.19(+0.82%) |
May 03, 2024 | 23.62 | 23.81 | 23.62 | 23.81 | 923 | +0.03(+0.11%) |
May 02, 2024 | 23.84 | 23.84 | 23.79 | 23.79 | 102 | +0.10(+0.41%) |