Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.55 | 23.66 | 23.51 | 23.61 | 19,996 | +0.03(+0.13%) |
Jul 18, 2024 | 24.16 | 24.20 | 23.49 | 23.58 | 13,415 | -0.42(-1.75%) |
Jul 17, 2024 | 23.89 | 24.30 | 23.89 | 24.00 | 12,293 | -0.47(-1.92%) |
Jul 16, 2024 | 24.35 | 24.50 | 24.27 | 24.47 | 20,641 | +0.20(+0.82%) |
Jul 15, 2024 | 24.33 | 24.45 | 24.26 | 24.27 | 18,035 | +0.06(+0.24%) |
Jul 12, 2024 | 24.05 | 24.34 | 23.94 | 24.21 | 33,355 | +0.17(+0.71%) |
Jul 11, 2024 | 24.00 | 24.28 | 23.96 | 24.04 | 18,932 | +0.18(+0.75%) |
Jul 10, 2024 | 23.92 | 23.97 | 23.65 | 23.86 | 32,483 | -0.04(-0.17%) |
Jul 09, 2024 | 24.31 | 24.31 | 23.87 | 23.90 | 27,161 | -0.37(-1.52%) |
Jul 08, 2024 | 24.45 | 24.46 | 24.27 | 24.27 | 27,149 | -0.20(-0.82%) |
Jul 05, 2024 | 24.30 | 24.48 | 24.27 | 24.47 | 19,324 | +0.20(+0.82%) |
Jul 03, 2024 | 24.25 | 24.40 | 24.25 | 24.27 | 9,801 | +0.02(+0.08%) |
Jul 02, 2024 | 24.16 | 24.30 | 24.16 | 24.25 | 14,460 | +0.04(+0.17%) |
Jul 01, 2024 | 24.20 | 24.25 | 24.00 | 24.21 | 10,864 | +0.04(+0.17%) |
Jun 28, 2024 | 24.18 | 24.34 | 24.09 | 24.17 | 14,527 | +0.14(+0.58%) |
Jun 27, 2024 | 23.56 | 24.10 | 23.52 | 24.03 | 22,394 | +0.56(+2.39%) |
Jun 26, 2024 | 23.28 | 23.56 | 23.28 | 23.47 | 10,150 | +0.11(+0.47%) |
Jun 25, 2024 | 23.36 | 23.43 | 23.28 | 23.36 | 14,733 | +0.10(+0.43%) |
Jun 24, 2024 | 23.36 | 23.53 | 23.26 | 23.26 | 12,503 | -0.27(-1.15%) |
Jun 21, 2024 | 23.25 | 23.53 | 23.25 | 23.53 | 8,686 | +0.11(+0.47%) |
Jun 20, 2024 | 23.54 | 23.56 | 23.24 | 23.42 | 32,276 | -0.09(-0.39%) |
Jun 18, 2024 | 23.49 | 23.60 | 23.38 | 23.51 | 29,783 | +0.06(+0.26%) |
Jun 17, 2024 | 23.38 | 23.60 | 23.17 | 23.45 | 20,885 | +0.06(+0.26%) |
Jun 14, 2024 | 23.33 | 23.47 | 23.31 | 23.39 | 20,445 | +0.01(+0.04%) |
Jun 13, 2024 | 23.39 | 23.67 | 23.38 | 23.38 | 18,585 | -0.26(-1.10%) |
Jun 12, 2024 | 23.55 | 23.92 | 23.55 | 23.64 | 23,423 | +0.45(+1.94%) |
Jun 11, 2024 | 23.14 | 23.24 | 23.02 | 23.19 | 13,539 | +0.03(+0.13%) |
Jun 10, 2024 | 22.89 | 23.26 | 22.89 | 23.16 | 20,405 | +0.17(+0.74%) |
Jun 07, 2024 | 22.94 | 23.17 | 22.94 | 22.99 | 19,186 | -0.14(-0.60%) |
Jun 06, 2024 | 23.07 | 23.21 | 23.07 | 23.13 | 27,629 | +0.07(+0.30%) |
Jun 05, 2024 | 22.83 | 23.06 | 22.73 | 23.06 | 30,340 | +0.40(+1.78%) |
Jun 04, 2024 | 22.57 | 22.80 | 22.55 | 22.66 | 21,717 | +0.03(+0.12%) |
Jun 03, 2024 | 22.90 | 22.93 | 22.46 | 22.63 | 26,719 | -0.07(-0.31%) |
May 31, 2024 | 22.76 | 22.83 | 22.31 | 22.70 | 23,892 | -0.14(-0.60%) |
May 30, 2024 | 23.57 | 23.57 | 22.79 | 22.84 | 46,539 | -1.13(-4.70%) |
May 29, 2024 | 23.81 | 24.05 | 23.81 | 23.96 | 14,563 | -0.05(-0.21%) |
May 28, 2024 | 24.01 | 24.19 | 23.88 | 24.01 | 31,606 | -0.04(-0.18%) |
May 24, 2024 | 24.11 | 24.65 | 23.94 | 24.06 | 44,762 | -0.29(-1.20%) |
May 23, 2024 | 24.98 | 24.98 | 24.26 | 24.35 | 22,452 | -0.33(-1.34%) |
May 22, 2024 | 24.75 | 24.88 | 24.59 | 24.68 | 12,486 | -0.08(-0.32%) |
May 21, 2024 | 24.86 | 24.94 | 24.74 | 24.76 | 18,032 | -0.18(-0.72%) |
May 20, 2024 | 24.76 | 24.94 | 24.75 | 24.94 | 15,488 | +0.29(+1.18%) |
May 17, 2024 | 24.62 | 24.81 | 24.54 | 24.65 | 16,495 | +0.03(+0.12%) |
May 16, 2024 | 24.89 | 24.89 | 24.62 | 24.62 | 28,663 | -0.24(-0.97%) |
May 15, 2024 | 24.45 | 24.86 | 24.38 | 24.86 | 30,896 | +0.72(+2.99%) |
May 14, 2024 | 23.81 | 24.15 | 23.81 | 24.14 | 15,986 | +0.26(+1.09%) |
May 13, 2024 | 23.82 | 23.96 | 23.82 | 23.88 | 14,971 | +0.11(+0.46%) |
May 10, 2024 | 23.89 | 23.98 | 23.71 | 23.77 | 11,032 | -0.05(-0.19%) |
May 09, 2024 | 23.76 | 23.91 | 23.67 | 23.82 | 17,453 | +0.17(+0.70%) |
May 08, 2024 | 23.53 | 23.70 | 23.53 | 23.65 | 12,122 | -0.07(-0.30%) |
May 07, 2024 | 23.69 | 23.89 | 23.67 | 23.72 | 25,601 | -0.25(-1.04%) |
May 06, 2024 | 23.65 | 23.97 | 23.65 | 23.97 | 31,685 | +0.37(+1.57%) |
May 03, 2024 | 23.66 | 23.88 | 23.56 | 23.60 | 11,316 | +0.29(+1.24%) |
May 02, 2024 | 23.33 | 23.36 | 23.08 | 23.31 | 9,471 | +0.19(+0.82%) |