Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 24.17 | 24.25 | 24.17 | 24.25 | 4,376 | +0.19(+0.80%) |
Jul 15, 2024 | 24.17 | 24.17 | 24.06 | 24.06 | 17,467 | -0.16(-0.67%) |
Jul 12, 2024 | 24.26 | 24.26 | 24.22 | 24.22 | 1,664 | +0.24(+1.00%) |
Jul 11, 2024 | 24.05 | 24.05 | 23.98 | 23.98 | 11,042 | +0.05(+0.21%) |
Jul 10, 2024 | 23.79 | 23.93 | 23.79 | 23.93 | 10,412 | +0.30(+1.26%) |
Jul 09, 2024 | 23.65 | 23.65 | 23.63 | 23.63 | 5,913 | -0.09(-0.40%) |
Jul 08, 2024 | 23.77 | 23.77 | 23.72 | 23.72 | 4,507 | -0.07(-0.30%) |
Jul 05, 2024 | 23.66 | 23.80 | 23.66 | 23.80 | 11,065 | +0.22(+0.95%) |
Jul 03, 2024 | 23.62 | 23.62 | 23.57 | 23.57 | 10,078 | +0.18(+0.78%) |
Jul 02, 2024 | 23.29 | 23.39 | 23.29 | 23.39 | 11,112 | +0.06(+0.26%) |
Jul 01, 2024 | 23.31 | 23.33 | 23.31 | 23.33 | 39,898 | +0.05(+0.22%) |
Jun 28, 2024 | 23.25 | 23.29 | 23.25 | 23.28 | 59,817 | +0.00(+0.01%) |
Jun 27, 2024 | 23.34 | 23.34 | 23.28 | 23.28 | 13,233 | -0.01(-0.03%) |
Jun 26, 2024 | 23.25 | 23.28 | 23.25 | 23.28 | 12,751 | -0.13(-0.55%) |
Jun 25, 2024 | 23.36 | 23.41 | 23.36 | 23.41 | 7,531 | +0.08(+0.35%) |
Jun 24, 2024 | 23.36 | 23.36 | 23.33 | 23.33 | 10,881 | +0.15(+0.63%) |
Jun 21, 2024 | 23.19 | 23.19 | 23.17 | 23.19 | 25,320 | -0.15(-0.66%) |
Jun 20, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.06(+0.25%) |
Jun 18, 2024 | 23.27 | 23.28 | 23.22 | 23.28 | 5,604 | +0.12(+0.53%) |
Jun 17, 2024 | 23.00 | 23.16 | 23.00 | 23.16 | 19,193 | +0.11(+0.47%) |
Jun 14, 2024 | 23.13 | 23.13 | 22.99 | 23.05 | 10,845 | -0.32(-1.35%) |
Jun 13, 2024 | 23.49 | 23.49 | 23.29 | 23.36 | 14,082 | -0.32(-1.36%) |
Jun 12, 2024 | 23.82 | 23.82 | 23.68 | 23.68 | 14,681 | +0.35(+1.51%) |
Jun 11, 2024 | 23.30 | 23.33 | 23.30 | 23.33 | 4,632 | -0.22(-0.94%) |
Jun 10, 2024 | 23.41 | 23.55 | 23.41 | 23.55 | 8,191 | +0.02(+0.07%) |
Jun 07, 2024 | 23.62 | 23.72 | 23.52 | 23.54 | 18,744 | -0.31(-1.31%) |
Jun 06, 2024 | 23.81 | 23.85 | 23.81 | 23.85 | 8,234 | +0.07(+0.28%) |
Jun 05, 2024 | 23.67 | 23.78 | 23.67 | 23.78 | 16,170 | +0.10(+0.43%) |
Jun 04, 2024 | 23.61 | 23.68 | 23.59 | 23.68 | 10,711 | -0.03(-0.14%) |
Jun 03, 2024 | 23.70 | 23.71 | 23.70 | 23.71 | 5,475 | +0.10(+0.44%) |
May 31, 2024 | 23.51 | 23.61 | 23.48 | 23.61 | 15,070 | +0.19(+0.83%) |
May 30, 2024 | 23.39 | 23.46 | 23.39 | 23.42 | 12,321 | +0.23(+0.98%) |
May 29, 2024 | 23.18 | 23.23 | 23.18 | 23.19 | 3,482 | -0.36(-1.52%) |
May 28, 2024 | 23.55 | 23.55 | 23.52 | 23.55 | 11,591 | -0.01(-0.03%) |
May 24, 2024 | 23.56 | 23.56 | 23.53 | 23.55 | 12,207 | +0.23(+1.01%) |
May 23, 2024 | 23.48 | 23.48 | 23.32 | 23.32 | 16,675 | -0.06(-0.26%) |
May 22, 2024 | 23.42 | 23.42 | 23.38 | 23.38 | 11,283 | -0.26(-1.10%) |
May 21, 2024 | 23.61 | 23.64 | 23.61 | 23.64 | 16,340 | +0.01(+0.04%) |
May 20, 2024 | 23.67 | 23.67 | 23.63 | 23.63 | 11,226 | -0.01(-0.04%) |
May 17, 2024 | 23.60 | 23.64 | 23.58 | 23.64 | 13,936 | +0.09(+0.39%) |
May 16, 2024 | 23.60 | 23.60 | 23.55 | 23.55 | 8,650 | -0.11(-0.46%) |
May 15, 2024 | 23.47 | 23.66 | 23.47 | 23.66 | 4,934 | +0.30(+1.27%) |
May 14, 2024 | 23.29 | 23.36 | 23.25 | 23.36 | 11,436 | +0.18(+0.77%) |
May 13, 2024 | 23.19 | 23.19 | 23.18 | 23.18 | 5,588 | +0.01(+0.05%) |
May 10, 2024 | 23.16 | 23.17 | 23.16 | 23.17 | 15,106 | +0.11(+0.47%) |
May 09, 2024 | 23.00 | 23.06 | 23.00 | 23.06 | 4,484 | +0.14(+0.61%) |
May 08, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 4,372 | -0.05(-0.21%) |
May 07, 2024 | 22.99 | 22.99 | 22.97 | 22.97 | 15,666 | +0.08(+0.35%) |
May 06, 2024 | 22.87 | 22.89 | 22.87 | 22.89 | 10,479 | +0.17(+0.75%) |
May 03, 2024 | 22.69 | 22.72 | 22.69 | 22.72 | 6,089 | +0.16(+0.72%) |
May 02, 2024 | 22.50 | 22.56 | 22.50 | 22.56 | 8,029 | +0.28(+1.24%) |