Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 25.34 | 25.34 | 25.10 | 25.25 | 10,963 | +0.19(+0.75%) |
Jul 15, 2024 | 25.09 | 25.24 | 25.00 | 25.06 | 21,906 | +0.04(+0.18%) |
Jul 12, 2024 | 24.91 | 25.19 | 24.91 | 25.02 | 8,407 | +0.20(+0.82%) |
Jul 11, 2024 | 25.03 | 25.04 | 24.77 | 24.81 | 19,399 | -0.24(-0.95%) |
Jul 10, 2024 | 24.91 | 25.08 | 24.85 | 25.05 | 25,608 | +0.26(+1.05%) |
Jul 09, 2024 | 24.99 | 24.99 | 24.70 | 24.79 | 14,724 | -0.08(-0.31%) |
Jul 08, 2024 | 24.76 | 24.87 | 24.75 | 24.87 | 11,525 | +0.23(+0.95%) |
Jul 05, 2024 | 24.54 | 24.67 | 24.54 | 24.63 | 9,579 | +0.03(+0.13%) |
Jul 03, 2024 | 24.51 | 24.62 | 24.49 | 24.60 | 17,953 | +0.18(+0.75%) |
Jul 02, 2024 | 24.30 | 24.42 | 24.20 | 24.42 | 6,590 | +0.13(+0.52%) |
Jul 01, 2024 | 24.19 | 24.33 | 24.17 | 24.29 | 14,479 | +0.14(+0.58%) |
Jun 28, 2024 | 24.33 | 24.35 | 24.10 | 24.15 | 7,994 | +0.17(+0.70%) |
Jun 27, 2024 | 24.07 | 24.07 | 23.98 | 23.98 | 2,169 | -0.03(-0.12%) |
Jun 26, 2024 | 24.00 | 24.01 | 23.93 | 24.01 | 13,634 | -0.06(-0.24%) |
Jun 25, 2024 | 24.03 | 24.08 | 23.96 | 24.07 | 8,833 | +0.00(+0.01%) |
Jun 24, 2024 | 24.24 | 24.24 | 24.07 | 24.07 | 6,621 | -0.16(-0.66%) |
Jun 21, 2024 | 24.30 | 24.37 | 24.23 | 24.23 | 14,257 | -0.11(-0.45%) |
Jun 20, 2024 | 24.64 | 24.64 | 24.28 | 24.34 | 40,961 | -0.31(-1.24%) |
Jun 18, 2024 | 24.64 | 24.67 | 24.62 | 24.64 | 1,657 | +0.14(+0.58%) |
Jun 17, 2024 | 24.27 | 24.51 | 24.25 | 24.50 | 5,435 | +0.39(+1.64%) |
Jun 14, 2024 | 24.03 | 24.12 | 24.03 | 24.11 | 2,182 | -0.12(-0.49%) |
Jun 13, 2024 | 24.28 | 24.28 | 24.13 | 24.23 | 6,312 | +0.19(+0.81%) |
Jun 12, 2024 | 24.01 | 24.07 | 23.97 | 24.03 | 2,775 | +0.48(+2.04%) |
Jun 11, 2024 | 23.29 | 23.55 | 23.29 | 23.55 | 723 | +0.16(+0.70%) |
Jun 10, 2024 | 23.39 | 23.41 | 23.39 | 23.39 | 1,777 | +0.12(+0.52%) |
Jun 07, 2024 | 23.37 | 23.37 | 23.27 | 23.27 | 5,864 | -0.02(-0.10%) |
Jun 06, 2024 | 23.29 | 23.33 | 23.29 | 23.29 | 3,518 | -0.05(-0.21%) |
Jun 05, 2024 | 23.17 | 23.35 | 23.17 | 23.34 | 3,621 | +0.43(+1.89%) |
Jun 04, 2024 | 22.85 | 22.92 | 22.79 | 22.91 | 5,288 | +0.02(+0.10%) |
Jun 03, 2024 | 22.85 | 22.88 | 22.82 | 22.88 | 2,037 | -0.04(-0.15%) |
May 31, 2024 | 22.90 | 22.92 | 22.55 | 22.92 | 4,329 | -0.05(-0.22%) |
May 30, 2024 | 22.96 | 23.05 | 22.92 | 22.97 | 6,217 | -0.03(-0.15%) |
May 29, 2024 | 23.11 | 23.11 | 23.00 | 23.00 | 7,222 | -0.26(-1.10%) |
May 28, 2024 | 23.50 | 23.50 | 23.19 | 23.26 | 1,409 | +0.01(+0.06%) |
May 24, 2024 | 23.27 | 23.30 | 23.25 | 23.25 | 4,187 | +0.16(+0.69%) |
May 23, 2024 | 23.32 | 23.32 | 23.09 | 23.09 | 5,096 | -0.20(-0.87%) |
May 22, 2024 | 23.28 | 23.36 | 23.19 | 23.29 | 5,429 | +0.15(+0.65%) |
May 21, 2024 | 23.15 | 23.18 | 23.13 | 23.14 | 2,929 | +0.08(+0.36%) |
May 20, 2024 | 23.06 | 23.06 | 23.05 | 23.06 | 3,196 | +0.19(+0.83%) |
May 17, 2024 | 22.80 | 22.89 | 22.80 | 22.87 | 3,722 | -0.04(-0.17%) |
May 16, 2024 | 22.94 | 22.96 | 22.91 | 22.91 | 4,407 | -0.09(-0.38%) |
May 15, 2024 | 22.92 | 23.00 | 22.92 | 23.00 | 2,582 | +0.37(+1.65%) |
May 14, 2024 | 22.57 | 22.62 | 22.57 | 22.62 | 843 | +0.31(+1.37%) |
May 13, 2024 | 22.33 | 22.35 | 22.28 | 22.32 | 10,438 | +0.09(+0.40%) |
May 10, 2024 | 22.28 | 22.28 | 22.20 | 22.23 | 2,779 | +0.18(+0.81%) |
May 09, 2024 | 22.00 | 22.06 | 22.00 | 22.05 | 8,983 | -0.01(-0.05%) |
May 08, 2024 | 21.95 | 22.06 | 21.95 | 22.06 | 436 | +0.14(+0.66%) |
May 07, 2024 | 21.97 | 22.01 | 21.91 | 21.91 | 13,383 | -0.02(-0.09%) |
May 06, 2024 | 21.79 | 21.93 | 21.79 | 21.93 | 2,362 | +0.23(+1.06%) |
May 03, 2024 | 21.70 | 21.72 | 21.67 | 21.70 | 11,526 | +0.40(+1.87%) |
May 02, 2024 | 21.33 | 21.33 | 21.27 | 21.31 | 14,024 | +0.19(+0.90%) |