Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 24.25 | 24.32 | 24.25 | 24.29 | 4,762 | +0.04(+0.16%) |
Jul 24, 2024 | 24.25 | 24.31 | 24.25 | 24.25 | 7,747 | -0.05(-0.21%) |
Jul 23, 2024 | 24.17 | 24.30 | 24.15 | 24.30 | 7,871 | +0.04(+0.16%) |
Jul 22, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 313 | +0.16(+0.66%) |
Jul 19, 2024 | 24.15 | 24.34 | 23.93 | 24.10 | 13,817 | -0.24(-0.98%) |
Jul 16, 2024 | 24.34 | 106 | +0.04(+0.17%) | |||
Jul 15, 2024 | 24.15 | 24.30 | 24.15 | 24.30 | 2,923 | +0.10(+0.40%) |
Jul 12, 2024 | 24.20 | 24.29 | 24.20 | 24.20 | 7,803 | +0.02(+0.08%) |
Jul 11, 2024 | 24.00 | 24.38 | 24.00 | 24.18 | 17,698 | +0.12(+0.50%) |
Jul 10, 2024 | 24.08 | 24.11 | 23.96 | 24.06 | 3,204 | -0.02(-0.08%) |
Jul 09, 2024 | 24.07 | 24.08 | 24.07 | 24.08 | 368 | -0.01(-0.04%) |
Jul 08, 2024 | 24.01 | 24.09 | 23.96 | 24.09 | 1,801 | +0.01(+0.04%) |
Jul 05, 2024 | 24.03 | 24.08 | 24.03 | 24.08 | 1,053 | +0.05(+0.21%) |
Jul 03, 2024 | 24.02 | 24.03 | 24.02 | 24.03 | 497 | +0.01(+0.02%) |
Jul 02, 2024 | 24.00 | 24.02 | 23.93 | 24.02 | 1,901 | +0.02(+0.10%) |
Jul 01, 2024 | 23.90 | 24.08 | 23.90 | 24.00 | 3,240 | +0.19(+0.80%) |
Jun 28, 2024 | 23.94 | 24.00 | 23.81 | 23.81 | 3,842 | -0.18(-0.73%) |
Jun 27, 2024 | 24.00 | 24.00 | 23.95 | 23.98 | 1,180 | -0.01(-0.06%) |
Jun 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 481 | +0.02(+0.10%) |
Jun 25, 2024 | 23.90 | 23.98 | 23.90 | 23.98 | 2,563 | -0.07(-0.31%) |
Jun 24, 2024 | 23.92 | 24.07 | 23.92 | 24.05 | 5,078 | +0.10(+0.40%) |
Jun 21, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 550 | -0.07(-0.29%) |
Jun 20, 2024 | 24.07 | 24.07 | 23.90 | 24.02 | 2,004 | -0.05(-0.19%) |
Jun 18, 2024 | 24.15 | 24.15 | 24.07 | 24.07 | 1,500 | +0.05(+0.23%) |
Jun 17, 2024 | 23.97 | 24.02 | 23.97 | 24.02 | 432 | +0.07(+0.27%) |
Jun 14, 2024 | 24.20 | 24.25 | 23.95 | 23.95 | 7,232 | -0.30(-1.24%) |
Jun 13, 2024 | 24.19 | 24.25 | 24.19 | 24.25 | 1,697 | +0.06(+0.25%) |
Jun 12, 2024 | 24.05 | 24.19 | 23.91 | 24.19 | 1,384 | +0.07(+0.29%) |
Jun 10, 2024 | 24.12 | 95 | -0.17(-0.69%) | |||
Jun 07, 2024 | 24.30 | 24.30 | 24.10 | 24.29 | 1,884 | -0.03(-0.13%) |
Jun 05, 2024 | 24.32 | 296 | -0.16(-0.65%) | |||
Jun 04, 2024 | 24.16 | 24.48 | 23.93 | 24.48 | 2,957 | +0.22(+0.91%) |
Jun 03, 2024 | 24.06 | 24.50 | 24.06 | 24.26 | 1,549 | +0.19(+0.79%) |
May 31, 2024 | 24.02 | 24.30 | 24.02 | 24.07 | 6,659 | -0.13(-0.54%) |
May 30, 2024 | 24.15 | 24.40 | 24.11 | 24.20 | 4,480 | +0.00(+0.00%) |
May 29, 2024 | 23.85 | 24.20 | 23.85 | 24.20 | 8,872 | +0.20(+0.83%) |
May 28, 2024 | 24.06 | 24.11 | 23.90 | 24.00 | 16,794 | -0.01(-0.04%) |
May 24, 2024 | 23.91 | 24.10 | 23.91 | 24.01 | 2,768 | -0.10(-0.41%) |
May 23, 2024 | 23.92 | 24.11 | 23.91 | 24.11 | 5,400 | +0.03(+0.13%) |
May 22, 2024 | 24.04 | 24.10 | 23.95 | 24.08 | 2,532 | +0.03(+0.11%) |
May 21, 2024 | 24.04 | 24.05 | 23.95 | 24.05 | 4,060 | -0.09(-0.36%) |
May 20, 2024 | 24.05 | 24.14 | 23.95 | 24.14 | 3,067 | +0.09(+0.37%) |
May 17, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 491 | -0.07(-0.29%) |
May 16, 2024 | 23.82 | 24.15 | 23.81 | 24.12 | 5,111 | +0.12(+0.50%) |
May 15, 2024 | 24.11 | 24.11 | 24.00 | 24.00 | 3,552 | -0.16(-0.68%) |
May 14, 2024 | 24.18 | 24.18 | 24.15 | 24.16 | 1,579 | +0.32(+1.35%) |
May 13, 2024 | 23.88 | 23.91 | 23.84 | 23.84 | 2,235 | +0.00(+0.00%) |
May 10, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 419 | -0.03(-0.12%) |
May 09, 2024 | 23.86 | 23.87 | 23.84 | 23.87 | 1,851 | +0.03(+0.14%) |
May 08, 2024 | 23.86 | 23.86 | 23.82 | 23.84 | 3,279 | -0.02(-0.10%) |
May 07, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 225 | +0.06(+0.25%) |
May 06, 2024 | 23.81 | 23.86 | 23.74 | 23.80 | 2,617 | -0.03(-0.12%) |
May 03, 2024 | 23.79 | 23.83 | 23.73 | 23.83 | 3,176 | +0.10(+0.41%) |
May 02, 2024 | 23.68 | 23.86 | 23.62 | 23.73 | 1,226 | -0.04(-0.17%) |