Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.88 | 24.05 | 23.88 | 24.03 | 3,365 | +0.33(+1.39%) |
Jul 25, 2024 | 23.77 | 23.85 | 23.70 | 23.70 | 13,495 | -0.06(-0.25%) |
Jul 24, 2024 | 24.03 | 24.03 | 23.76 | 23.76 | 3,040 | -0.26(-1.07%) |
Jul 23, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 73 | -0.33(-1.36%) |
Jul 22, 2024 | 24.33 | 24.35 | 24.33 | 24.35 | 4,492 | +0.23(+0.96%) |
Jul 19, 2024 | 24.15 | 24.15 | 24.12 | 24.12 | 439 | -0.15(-0.63%) |
Jul 18, 2024 | 24.55 | 24.56 | 24.27 | 24.27 | 6,644 | -0.05(-0.21%) |
Jul 17, 2024 | 24.35 | 24.36 | 24.28 | 24.32 | 924 | -0.14(-0.56%) |
Jul 16, 2024 | 24.28 | 24.46 | 24.28 | 24.46 | 2,710 | +0.10(+0.41%) |
Jul 15, 2024 | 24.42 | 24.46 | 24.36 | 24.36 | 2,780 | -0.24(-0.97%) |
Jul 12, 2024 | 24.61 | 24.61 | 24.60 | 24.60 | 394 | +0.21(+0.88%) |
Jul 11, 2024 | 24.43 | 24.43 | 24.38 | 24.38 | 622 | +0.23(+0.97%) |
Jul 10, 2024 | 24.12 | 24.15 | 24.12 | 24.15 | 516 | +0.29(+1.19%) |
Jul 09, 2024 | 23.85 | 23.86 | 23.85 | 23.86 | 165 | +0.03(+0.13%) |
Jul 08, 2024 | 23.91 | 23.91 | 23.83 | 23.83 | 286 | -0.14(-0.58%) |
Jul 05, 2024 | 23.92 | 23.97 | 23.92 | 23.97 | 234 | +0.13(+0.54%) |
Jul 03, 2024 | 23.86 | 23.86 | 23.84 | 23.84 | 218 | +0.32(+1.35%) |
Jul 02, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 216 | +0.04(+0.16%) |
Jul 01, 2024 | 23.65 | 23.65 | 23.49 | 23.49 | 1,099 | +0.05(+0.21%) |
Jun 28, 2024 | 23.48 | 23.48 | 23.44 | 23.44 | 211 | -0.06(-0.26%) |
Jun 27, 2024 | 23.57 | 23.59 | 23.49 | 23.50 | 4,617 | +0.03(+0.11%) |
Jun 26, 2024 | 23.53 | 23.53 | 23.47 | 23.47 | 2,375 | -0.10(-0.44%) |
Jun 25, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 88 | -0.06(-0.24%) |
Jun 24, 2024 | 23.57 | 23.73 | 23.57 | 23.63 | 5,130 | +0.24(+1.02%) |
Jun 21, 2024 | 23.43 | 23.43 | 23.39 | 23.39 | 2,270 | -0.07(-0.29%) |
Jun 20, 2024 | 23.60 | 23.60 | 23.46 | 23.46 | 411 | -0.12(-0.50%) |
Jun 18, 2024 | 23.57 | 23.60 | 23.57 | 23.58 | 2,692 | +0.12(+0.51%) |
Jun 17, 2024 | 23.26 | 23.46 | 23.25 | 23.46 | 1,100 | +0.22(+0.96%) |
Jun 14, 2024 | 23.25 | 23.29 | 23.24 | 23.24 | 10,084 | -0.31(-1.32%) |
Jun 13, 2024 | 23.85 | 23.85 | 23.52 | 23.55 | 35,743 | -0.39(-1.63%) |
Jun 12, 2024 | 24.03 | 24.03 | 23.94 | 23.94 | 1,843 | +0.29(+1.23%) |
Jun 11, 2024 | 23.66 | 23.67 | 23.65 | 23.65 | 1,761 | -0.24(-0.99%) |
Jun 10, 2024 | 23.82 | 23.90 | 23.73 | 23.89 | 3,911 | +0.07(+0.29%) |
Jun 07, 2024 | 23.96 | 24.01 | 23.82 | 23.82 | 2,342 | -0.33(-1.35%) |
Jun 06, 2024 | 24.12 | 24.16 | 24.10 | 24.14 | 7,580 | -0.01(-0.04%) |
Jun 05, 2024 | 24.07 | 24.19 | 24.07 | 24.15 | 5,325 | +0.20(+0.82%) |
Jun 04, 2024 | 23.98 | 23.99 | 23.93 | 23.96 | 7,313 | -0.03(-0.13%) |
Jun 03, 2024 | 24.13 | 24.13 | 23.95 | 23.99 | 2,705 | -0.06(-0.24%) |
May 31, 2024 | 23.88 | 24.05 | 23.85 | 24.05 | 11,121 | +0.04(+0.16%) |
May 30, 2024 | 23.95 | 24.04 | 23.95 | 24.01 | 1,973 | +0.13(+0.54%) |
May 29, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 174 | -0.39(-1.61%) |
May 28, 2024 | 24.27 | 24.32 | 24.20 | 24.27 | 1,599 | -0.02(-0.07%) |
May 24, 2024 | 24.29 | 24.29 | 24.27 | 24.29 | 384 | +0.15(+0.63%) |
May 23, 2024 | 24.32 | 24.32 | 24.13 | 24.14 | 1,406 | -0.15(-0.61%) |
May 22, 2024 | 24.37 | 24.37 | 24.28 | 24.28 | 946 | -0.29(-1.18%) |
May 21, 2024 | 24.59 | 24.59 | 24.53 | 24.57 | 3,495 | -0.12(-0.47%) |
May 20, 2024 | 24.71 | 24.71 | 24.69 | 24.69 | 331 | -0.03(-0.14%) |
May 17, 2024 | 24.61 | 24.72 | 24.60 | 24.72 | 1,096 | +0.08(+0.31%) |
May 16, 2024 | 24.63 | 24.66 | 24.63 | 24.65 | 661 | -0.01(-0.03%) |
May 15, 2024 | 24.55 | 24.66 | 24.55 | 24.66 | 854 | +0.19(+0.76%) |
May 14, 2024 | 24.45 | 24.47 | 24.40 | 24.47 | 1,227 | +0.08(+0.34%) |
May 13, 2024 | 24.35 | 24.45 | 24.35 | 24.39 | 1,971 | +0.10(+0.40%) |
May 10, 2024 | 24.30 | 24.30 | 24.27 | 24.29 | 1,440 | +0.08(+0.35%) |
May 09, 2024 | 24.08 | 24.21 | 24.08 | 24.21 | 929 | +0.20(+0.85%) |
May 08, 2024 | 23.96 | 24.00 | 23.96 | 24.00 | 2,320 | -0.05(-0.22%) |
May 07, 2024 | 24.13 | 24.13 | 24.05 | 24.05 | 156 | -0.08(-0.33%) |
May 06, 2024 | 24.11 | 24.13 | 24.09 | 24.13 | 837 | +0.11(+0.45%) |
May 03, 2024 | 24.01 | 24.04 | 23.97 | 24.03 | 14,269 | +0.26(+1.08%) |
May 02, 2024 | 23.59 | 23.83 | 23.59 | 23.77 | 10,519 | +0.52(+2.23%) |