Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 24.16 | 24.24 | 24.16 | 24.21 | 335,617 | +0.06(+0.25%) |
Jul 19, 2024 | 24.21 | 24.22 | 24.12 | 24.15 | 551,246 | -0.05(-0.21%) |
Jul 18, 2024 | 24.31 | 24.32 | 24.19 | 24.20 | 643,100 | -0.20(-0.82%) |
Jul 17, 2024 | 24.40 | 24.41 | 24.34 | 24.40 | 827,710 | -0.03(-0.12%) |
Jul 16, 2024 | 24.39 | 24.43 | 24.36 | 24.43 | 740,393 | +0.06(+0.25%) |
Jul 15, 2024 | 24.35 | 24.39 | 24.32 | 24.37 | 672,379 | -0.08(-0.33%) |
Jul 12, 2024 | 24.36 | 24.46 | 24.34 | 24.45 | 547,686 | +0.14(+0.58%) |
Jul 11, 2024 | 24.32 | 24.35 | 24.27 | 24.31 | 355,477 | +0.16(+0.66%) |
Jul 10, 2024 | 24.17 | 24.19 | 24.14 | 24.15 | 1,256,698 | +0.06(+0.25%) |
Jul 09, 2024 | 24.04 | 24.10 | 24.04 | 24.09 | 1,318,779 | +0.05(+0.21%) |
Jul 08, 2024 | 24.01 | 24.05 | 24.00 | 24.04 | 1,487,289 | +0.03(+0.12%) |
Jul 05, 2024 | 23.94 | 24.03 | 23.89 | 24.01 | 1,279,210 | +0.15(+0.63%) |
Jul 03, 2024 | 23.77 | 23.89 | 23.65 | 23.86 | 540,350 | +0.22(+0.93%) |
Jul 02, 2024 | 23.60 | 23.66 | 23.59 | 23.64 | 467,350 | +0.06(+0.25%) |
Jul 01, 2024 | 23.71 | 23.72 | 23.58 | 23.58 | 1,151,893 | -0.20(-0.84%) |
Jun 28, 2024 | 23.80 | 23.81 | 23.77 | 23.78 | 363,330 | +0.06(+0.25%) |
Jun 27, 2024 | 23.75 | 23.78 | 23.71 | 23.72 | 487,775 | -0.05(-0.21%) |
Jun 26, 2024 | 23.77 | 23.82 | 23.76 | 23.77 | 771,457 | -0.13(-0.54%) |
Jun 25, 2024 | 23.93 | 23.95 | 23.86 | 23.90 | 700,424 | -0.06(-0.25%) |
Jun 24, 2024 | 23.93 | 23.98 | 23.92 | 23.96 | 634,406 | +0.12(+0.50%) |
Jun 21, 2024 | 23.85 | 23.86 | 23.78 | 23.84 | 1,017,434 | +0.06(+0.25%) |
Jun 20, 2024 | 23.81 | 23.81 | 23.73 | 23.78 | 1,118,220 | -0.05(-0.21%) |
Jun 18, 2024 | 23.82 | 23.89 | 23.81 | 23.83 | 1,479,501 | +0.14(+0.59%) |
Jun 17, 2024 | 23.67 | 23.73 | 23.65 | 23.69 | 577,279 | +0.03(+0.13%) |
Jun 14, 2024 | 23.68 | 23.71 | 23.62 | 23.66 | 1,510,917 | -0.15(-0.63%) |
Jun 13, 2024 | 23.85 | 23.87 | 23.75 | 23.81 | 241,312 | -0.02(-0.08%) |
Jun 12, 2024 | 23.97 | 23.98 | 23.83 | 23.83 | 978,994 | +0.02(+0.08%) |
Jun 11, 2024 | 23.81 | 23.85 | 23.80 | 23.81 | 833,993 | -0.02(-0.08%) |
Jun 10, 2024 | 23.74 | 23.84 | 23.72 | 23.83 | 477,087 | -0.01(-0.04%) |
Jun 07, 2024 | 24.01 | 24.01 | 23.84 | 23.84 | 1,577,918 | -0.26(-1.08%) |
Jun 06, 2024 | 24.08 | 24.16 | 24.07 | 24.10 | 1,167,077 | +0.05(+0.21%) |
Jun 05, 2024 | 24.09 | 24.09 | 24.02 | 24.05 | 1,684,742 | -0.03(-0.12%) |
Jun 04, 2024 | 24.07 | 24.11 | 24.05 | 24.08 | 2,938,343 | -0.06(-0.25%) |
Jun 03, 2024 | 24.13 | 24.18 | 24.07 | 24.14 | 906,131 | +0.02(+0.07%) |
May 31, 2024 | 24.15 | 24.16 | 24.07 | 24.12 | 2,221,588 | +0.02(+0.08%) |
May 30, 2024 | 24.17 | 24.17 | 24.10 | 24.10 | 439,031 | +0.02(+0.08%) |
May 29, 2024 | 24.20 | 24.20 | 24.08 | 24.08 | 1,943,518 | -0.26(-1.06%) |
May 28, 2024 | 24.39 | 24.41 | 24.30 | 24.34 | 473,815 | +0.05(+0.20%) |
May 24, 2024 | 24.28 | 24.32 | 24.27 | 24.29 | 713,219 | +0.03(+0.12%) |
May 23, 2024 | 24.40 | 24.41 | 24.24 | 24.26 | 453,016 | -0.09(-0.37%) |
May 22, 2024 | 24.37 | 24.39 | 24.32 | 24.35 | 1,417,940 | -0.11(-0.45%) |
May 21, 2024 | 24.51 | 24.53 | 24.46 | 24.46 | 353,289 | -0.03(-0.12%) |
May 20, 2024 | 24.45 | 24.51 | 24.44 | 24.49 | 184,594 | +0.00(+0.00%) |
May 17, 2024 | 24.44 | 24.50 | 24.41 | 24.49 | 594,980 | +0.04(+0.16%) |
May 16, 2024 | 24.45 | 24.47 | 24.42 | 24.45 | 281,459 | +0.02(+0.08%) |
May 15, 2024 | 24.36 | 24.44 | 24.31 | 24.43 | 669,773 | +0.18(+0.74%) |
May 14, 2024 | 24.20 | 24.25 | 24.17 | 24.25 | 693,210 | +0.10(+0.41%) |
May 13, 2024 | 24.20 | 24.21 | 24.12 | 24.15 | 941,010 | +0.04(+0.16%) |
May 10, 2024 | 24.17 | 24.21 | 24.11 | 24.11 | 211,867 | -0.06(-0.25%) |
May 09, 2024 | 24.09 | 24.18 | 24.07 | 24.17 | 457,745 | +0.07(+0.29%) |
May 08, 2024 | 24.07 | 24.12 | 24.07 | 24.10 | 872,558 | -0.05(-0.21%) |
May 07, 2024 | 24.20 | 24.22 | 24.13 | 24.15 | 988,200 | +0.02(+0.08%) |
May 06, 2024 | 24.20 | 24.20 | 24.11 | 24.13 | 625,145 | +0.01(+0.04%) |
May 03, 2024 | 24.15 | 24.22 | 24.08 | 24.12 | 1,513,171 | +0.16(+0.66%) |
May 02, 2024 | 23.83 | 23.96 | 23.81 | 23.96 | 2,697,812 | +0.24(+1.01%) |