Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.09 | 25.12 | 24.98 | 24.99 | 2,626 | -0.06(-0.24%) |
Jul 18, 2024 | 25.33 | 25.33 | 25.05 | 25.05 | 2,076 | -0.24(-0.95%) |
Jul 17, 2024 | 25.32 | 25.36 | 25.29 | 25.29 | 2,033 | -0.05(-0.20%) |
Jul 16, 2024 | 25.30 | 25.35 | 25.28 | 25.34 | 1,727 | +0.21(+0.85%) |
Jul 15, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 100 | +0.10(+0.39%) |
Jul 12, 2024 | 25.15 | 25.21 | 25.03 | 25.03 | 3,049 | +0.06(+0.24%) |
Jul 11, 2024 | 24.93 | 24.97 | 24.93 | 24.97 | 16,149 | +0.07(+0.27%) |
Jul 10, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 123 | +0.27(+1.08%) |
Jul 09, 2024 | 24.64 | 24.66 | 24.64 | 24.64 | 697 | +0.03(+0.11%) |
Jul 08, 2024 | 24.70 | 24.70 | 24.57 | 24.61 | 2,005 | +0.01(+0.03%) |
Jul 05, 2024 | 24.55 | 24.62 | 24.53 | 24.60 | 7,465 | +0.06(+0.26%) |
Jul 03, 2024 | 24.36 | 24.54 | 24.36 | 24.54 | 1,608 | +0.08(+0.33%) |
Jul 02, 2024 | 24.24 | 24.46 | 24.24 | 24.46 | 1,276 | -0.00(-0.01%) |
Jul 01, 2024 | 24.44 | 24.46 | 24.37 | 24.46 | 2,855 | -0.02(-0.09%) |
Jun 28, 2024 | 24.56 | 24.63 | 24.48 | 24.48 | 1,769 | -0.01(-0.04%) |
Jun 27, 2024 | 24.45 | 24.49 | 24.40 | 24.49 | 4,343 | -0.03(-0.13%) |
Jun 26, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 7 | -0.03(-0.13%) |
Jun 25, 2024 | 24.52 | 24.55 | 24.51 | 24.55 | 411 | -0.07(-0.27%) |
Jun 24, 2024 | 24.72 | 24.72 | 24.62 | 24.62 | 2,752 | +0.06(+0.23%) |
Jun 21, 2024 | 24.55 | 24.56 | 24.55 | 24.56 | 445 | -0.06(-0.23%) |
Jun 20, 2024 | 24.68 | 24.68 | 24.62 | 24.62 | 1,643 | -0.00(-0.00%) |
Jun 18, 2024 | 24.42 | 24.62 | 24.42 | 24.62 | 594 | +0.10(+0.40%) |
Jun 17, 2024 | 24.38 | 24.57 | 24.37 | 24.52 | 3,344 | +0.11(+0.43%) |
Jun 14, 2024 | 24.27 | 24.43 | 24.27 | 24.42 | 1,625 | -0.11(-0.45%) |
Jun 13, 2024 | 24.55 | 24.56 | 24.53 | 24.53 | 820 | +0.04(+0.16%) |
Jun 12, 2024 | 24.53 | 24.53 | 24.46 | 24.49 | 1,389 | +0.17(+0.68%) |
Jun 11, 2024 | 24.23 | 24.36 | 24.23 | 24.32 | 29,395 | +0.02(+0.08%) |
Jun 10, 2024 | 24.25 | 24.34 | 24.25 | 24.30 | 1,540 | +0.05(+0.22%) |
Jun 07, 2024 | 24.29 | 24.34 | 24.23 | 24.25 | 3,342 | -0.01(-0.03%) |
Jun 06, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 29 | -0.10(-0.41%) |
Jun 05, 2024 | 24.27 | 24.36 | 24.27 | 24.36 | 738 | +0.17(+0.72%) |
Jun 04, 2024 | 24.12 | 24.18 | 24.03 | 24.18 | 1,085 | +0.07(+0.29%) |
Jun 03, 2024 | 24.13 | 24.13 | 24.06 | 24.12 | 847 | +0.05(+0.21%) |
May 31, 2024 | 23.83 | 24.06 | 23.83 | 24.06 | 1,927 | +0.30(+1.24%) |
May 30, 2024 | 23.86 | 23.87 | 23.77 | 23.77 | 5,780 | -0.05(-0.22%) |
May 29, 2024 | 23.86 | 23.86 | 23.82 | 23.82 | 241 | -0.18(-0.76%) |
May 28, 2024 | 24.05 | 24.07 | 23.96 | 24.00 | 3,417 | -0.03(-0.12%) |
May 24, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 516 | +0.12(+0.50%) |
May 23, 2024 | 24.09 | 24.10 | 23.91 | 23.91 | 958 | -0.19(-0.78%) |
May 22, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 83 | -0.10(-0.42%) |
May 21, 2024 | 24.13 | 24.20 | 24.13 | 24.20 | 396 | -0.00(-0.01%) |
May 20, 2024 | 24.26 | 24.28 | 24.20 | 24.21 | 3,859 | +0.00(+0.00%) |
May 17, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 252 | -0.03(-0.13%) |
May 16, 2024 | 24.22 | 24.29 | 24.22 | 24.24 | 1,057 | -0.05(-0.20%) |
May 15, 2024 | 24.26 | 24.29 | 24.24 | 24.29 | 4,146 | +0.26(+1.07%) |
May 14, 2024 | 23.88 | 24.03 | 23.88 | 24.03 | 558 | +0.10(+0.42%) |
May 13, 2024 | 23.87 | 24.01 | 23.87 | 23.93 | 5,528 | +0.00(+0.00%) |
May 10, 2024 | 23.89 | 23.93 | 23.89 | 23.93 | 411 | +0.06(+0.25%) |
May 09, 2024 | 23.75 | 23.87 | 23.75 | 23.87 | 1,177 | +0.19(+0.80%) |
May 08, 2024 | 23.41 | 23.68 | 23.41 | 23.68 | 527 | +0.04(+0.17%) |
May 07, 2024 | 23.65 | 23.65 | 23.58 | 23.64 | 643 | +0.09(+0.38%) |
May 06, 2024 | 23.47 | 23.55 | 23.47 | 23.55 | 298 | +0.16(+0.68%) |
May 03, 2024 | 23.29 | 23.39 | 23.23 | 23.39 | 4,259 | +0.30(+1.29%) |
May 02, 2024 | 23.03 | 23.09 | 22.94 | 23.09 | 690 | +0.09(+0.39%) |