Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 39 | +0.09(+0.37%) |
Jul 15, 2024 | 24.31 | 24.33 | 24.19 | 24.19 | 923 | -0.24(-0.99%) |
Jul 12, 2024 | 24.41 | 24.52 | 24.41 | 24.43 | 3,966 | +0.14(+0.58%) |
Jul 11, 2024 | 24.26 | 24.29 | 24.26 | 24.29 | 1,138 | +0.04(+0.17%) |
Jul 10, 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 158 | +0.26(+1.08%) |
Jul 09, 2024 | 23.95 | 24.00 | 23.95 | 23.99 | 875 | +0.06(+0.23%) |
Jul 08, 2024 | 23.97 | 23.98 | 23.93 | 23.93 | 1,863 | +0.16(+0.66%) |
Jul 05, 2024 | 23.77 | 23.78 | 23.59 | 23.78 | 1,323 | +0.26(+1.12%) |
Jul 03, 2024 | 23.52 | 23.53 | 23.50 | 23.52 | 1,303 | +0.37(+1.59%) |
Jul 02, 2024 | 23.09 | 23.15 | 23.05 | 23.15 | 3,287 | -0.01(-0.04%) |
Jul 01, 2024 | 23.23 | 23.23 | 23.16 | 23.16 | 1,379 | +0.01(+0.04%) |
Jun 28, 2024 | 23.20 | 23.21 | 23.15 | 23.15 | 584 | +0.14(+0.60%) |
Jun 27, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 98 | +0.04(+0.19%) |
Jun 26, 2024 | 22.94 | 22.97 | 22.91 | 22.97 | 2,299 | -0.05(-0.23%) |
Jun 25, 2024 | 22.95 | 23.02 | 22.95 | 23.02 | 584 | -0.04(-0.18%) |
Jun 24, 2024 | 23.12 | 23.12 | 23.06 | 23.06 | 2,429 | +0.00(+0.01%) |
Jun 21, 2024 | 25.08 | 25.08 | 23.06 | 23.06 | 758 | -0.04(-0.19%) |
Jun 20, 2024 | 23.13 | 23.23 | 22.98 | 23.10 | 3,077 | +0.04(+0.18%) |
Jun 18, 2024 | 23.04 | 23.06 | 23.04 | 23.06 | 889 | +0.39(+1.74%) |
Jun 17, 2024 | 22.66 | 22.67 | 22.66 | 22.67 | 670 | +0.23(+1.03%) |
Jun 14, 2024 | 22.28 | 22.43 | 22.28 | 22.43 | 213 | +0.06(+0.26%) |
Jun 13, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | -0.01(-0.05%) |
Jun 12, 2024 | 22.42 | 22.42 | 22.39 | 22.39 | 215 | +0.28(+1.25%) |
Jun 11, 2024 | 22.09 | 22.12 | 22.08 | 22.11 | 2,118 | -0.10(-0.43%) |
Jun 10, 2024 | 22.13 | 22.21 | 22.13 | 22.21 | 355 | +0.08(+0.37%) |
Jun 07, 2024 | 22.47 | 22.48 | 22.12 | 22.12 | 4,218 | -0.39(-1.72%) |
Jun 06, 2024 | 22.47 | 22.51 | 22.47 | 22.51 | 272 | +0.12(+0.53%) |
Jun 05, 2024 | 22.30 | 22.39 | 22.30 | 22.39 | 2,553 | +0.37(+1.69%) |
Jun 04, 2024 | 21.95 | 22.02 | 21.95 | 22.02 | 185 | -0.39(-1.75%) |
Jun 03, 2024 | 22.57 | 22.57 | 22.33 | 22.41 | 1,681 | +0.04(+0.19%) |
May 31, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 230 | -0.07(-0.33%) |
May 30, 2024 | 22.54 | 22.55 | 22.44 | 22.44 | 472 | -0.25(-1.11%) |
May 29, 2024 | 22.73 | 22.77 | 22.69 | 22.69 | 334 | -0.38(-1.64%) |
May 28, 2024 | 23.11 | 23.18 | 23.02 | 23.07 | 11,977 | +0.04(+0.16%) |
May 24, 2024 | 23.03 | 23.04 | 23.03 | 23.04 | 284 | +0.05(+0.21%) |
May 23, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 46 | -0.10(-0.43%) |
May 22, 2024 | 23.18 | 23.18 | 23.07 | 23.09 | 4,168 | -0.15(-0.66%) |
May 21, 2024 | 23.25 | 23.26 | 23.17 | 23.24 | 2,590 | -0.04(-0.19%) |
May 20, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 57 | +0.01(+0.03%) |
May 17, 2024 | 23.17 | 23.28 | 23.17 | 23.28 | 3,059 | +0.02(+0.11%) |
May 16, 2024 | 23.32 | 23.32 | 23.25 | 23.25 | 768 | -0.10(-0.42%) |
May 15, 2024 | 23.22 | 23.38 | 23.22 | 23.35 | 6,621 | +0.16(+0.69%) |
May 14, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 285 | +0.21(+0.92%) |
May 13, 2024 | 23.03 | 23.07 | 22.98 | 22.98 | 436 | +0.04(+0.16%) |
May 10, 2024 | 23.04 | 23.05 | 22.88 | 22.94 | 7,134 | -0.00(-0.01%) |
May 09, 2024 | 22.81 | 22.95 | 22.81 | 22.95 | 1,494 | -0.00(-0.01%) |
May 08, 2024 | 22.84 | 22.95 | 22.84 | 22.95 | 1,381 | -0.05(-0.23%) |
May 07, 2024 | 23.09 | 23.09 | 23.00 | 23.00 | 914 | -0.10(-0.44%) |
May 06, 2024 | 23.03 | 23.13 | 23.01 | 23.10 | 20,360 | +0.13(+0.55%) |
May 03, 2024 | 22.97 | 22.98 | 22.87 | 22.98 | 3,723 | +0.20(+0.87%) |
May 02, 2024 | 22.69 | 22.80 | 22.69 | 22.78 | 2,124 | +0.31(+1.38%) |