Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 2 | +0.01(+0.04%) |
Jul 12, 2024 | 24.28 | 24.31 | 24.23 | 24.25 | 16,454 | +0.08(+0.33%) |
Jul 11, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 1 | +0.11(+0.46%) |
Jul 10, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 72 | +0.03(+0.12%) |
Jul 09, 2024 | 24.01 | 24.03 | 23.95 | 24.03 | 1,755 | +0.04(+0.17%) |
Jul 08, 2024 | 24.04 | 24.04 | 23.99 | 23.99 | 893 | +0.01(+0.04%) |
Jul 05, 2024 | 23.97 | 23.98 | 23.90 | 23.98 | 3,200 | +0.04(+0.17%) |
Jul 03, 2024 | 23.93 | 23.95 | 23.91 | 23.94 | 1,861 | +0.07(+0.29%) |
Jul 02, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 12 | +0.04(+0.17%) |
Jul 01, 2024 | 23.88 | 23.88 | 23.79 | 23.83 | 38,209 | -0.17(-0.71%) |
Jun 28, 2024 | 23.85 | 24.00 | 23.85 | 24.00 | 668 | +0.20(+0.84%) |
Jun 27, 2024 | 24.04 | 24.07 | 23.67 | 23.80 | 11,561 | +0.03(+0.11%) |
Jun 26, 2024 | 23.71 | 23.79 | 23.71 | 23.77 | 29,790 | -0.03(-0.11%) |
Jun 25, 2024 | 23.77 | 23.80 | 23.73 | 23.80 | 2,262 | +0.05(+0.21%) |
Jun 24, 2024 | 23.76 | 23.88 | 23.75 | 23.75 | 25,386 | -0.04(-0.17%) |
Jun 21, 2024 | 23.79 | 23.80 | 23.69 | 23.79 | 10,817 | +0.01(+0.05%) |
Jun 20, 2024 | 23.83 | 23.84 | 23.78 | 23.78 | 2,605 | -0.02(-0.09%) |
Jun 18, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.04(+0.19%) |
Jun 17, 2024 | 23.70 | 23.78 | 23.63 | 23.75 | 13,080 | +0.08(+0.36%) |
Jun 14, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 100 | -0.09(-0.38%) |
Jun 13, 2024 | 23.78 | 23.78 | 23.76 | 23.76 | 906 | -0.05(-0.23%) |
Jun 12, 2024 | 23.88 | 23.88 | 23.81 | 23.81 | 220 | +0.15(+0.63%) |
Jun 11, 2024 | 23.57 | 23.67 | 23.57 | 23.67 | 393 | -0.04(-0.15%) |
Jun 10, 2024 | 23.73 | 23.75 | 23.70 | 23.70 | 16,513 | +0.03(+0.13%) |
Jun 07, 2024 | 23.67 | 23.73 | 23.67 | 23.67 | 1,426 | -0.08(-0.34%) |
Jun 06, 2024 | 23.77 | 23.79 | 23.75 | 23.75 | 2,425 | +0.06(+0.26%) |
Jun 05, 2024 | 23.62 | 23.76 | 23.62 | 23.69 | 1,057 | +0.00(+0.00%) |
Jun 04, 2024 | 23.59 | 23.70 | 23.45 | 23.69 | 23,850 | +0.06(+0.25%) |
Jun 03, 2024 | 23.65 | 23.65 | 23.58 | 23.63 | 26,290 | +0.00(+0.01%) |
May 31, 2024 | 23.63 | 23.83 | 23.38 | 23.63 | 2,918 | +0.13(+0.54%) |
May 30, 2024 | 23.59 | 23.59 | 23.50 | 23.50 | 214 | -0.03(-0.13%) |
May 29, 2024 | 23.52 | 23.59 | 23.48 | 23.53 | 26,626 | -0.15(-0.64%) |
May 28, 2024 | 23.74 | 23.74 | 23.68 | 23.68 | 990 | +0.00(+0.01%) |
May 24, 2024 | 23.67 | 23.71 | 23.61 | 23.68 | 8,675 | +0.12(+0.51%) |
May 23, 2024 | 23.69 | 23.69 | 23.56 | 23.56 | 1,497 | -0.11(-0.45%) |
May 22, 2024 | 23.69 | 23.75 | 23.61 | 23.67 | 6,873 | -0.07(-0.31%) |
May 21, 2024 | 23.74 | 23.75 | 23.70 | 23.74 | 13,239 | -0.04(-0.17%) |
May 20, 2024 | 23.76 | 23.78 | 23.69 | 23.78 | 9,126 | +0.10(+0.42%) |
May 17, 2024 | 23.66 | 23.72 | 23.63 | 23.68 | 27,735 | +0.01(+0.06%) |
May 16, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 15 | -0.01(-0.06%) |
May 15, 2024 | 23.70 | 23.70 | 23.65 | 23.68 | 1,848 | +0.07(+0.32%) |
May 14, 2024 | 23.56 | 23.63 | 23.54 | 23.61 | 22,851 | +0.15(+0.65%) |
May 13, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 584 | -0.01(-0.04%) |
May 10, 2024 | 23.49 | 23.49 | 23.39 | 23.46 | 8,606 | +0.03(+0.13%) |
May 09, 2024 | 23.42 | 23.59 | 23.38 | 23.43 | 5,106 | +0.08(+0.34%) |
May 08, 2024 | 23.38 | 23.40 | 23.28 | 23.35 | 5,125 | -0.01(-0.04%) |
May 07, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 83 | +0.04(+0.17%) |
May 06, 2024 | 23.31 | 23.33 | 23.26 | 23.32 | 2,223 | +0.12(+0.51%) |
May 03, 2024 | 23.23 | 23.23 | 23.20 | 23.20 | 1,511 | +0.17(+0.73%) |
May 02, 2024 | 22.98 | 23.04 | 22.98 | 23.04 | 1,791 | +0.19(+0.83%) |