Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.32 | 22.32 | 22.06 | 22.20 | 7,626 | -0.39(-1.72%) |
Jul 19, 2024 | 22.60 | 22.60 | 22.52 | 22.58 | 2,193 | -0.01(-0.06%) |
Jul 18, 2024 | 22.80 | 22.86 | 22.54 | 22.60 | 7,674 | -0.27(-1.17%) |
Jul 17, 2024 | 22.90 | 22.90 | 22.85 | 22.86 | 727 | -0.45(-1.91%) |
Jul 16, 2024 | 23.18 | 23.31 | 23.18 | 23.31 | 1,817 | +0.21(+0.89%) |
Jul 15, 2024 | 23.11 | 23.18 | 23.10 | 23.10 | 1,274 | -0.69(-2.89%) |
Jul 12, 2024 | 23.23 | 23.80 | 23.23 | 23.79 | 11,153 | +0.40(+1.71%) |
Jul 11, 2024 | 23.32 | 23.39 | 23.32 | 23.39 | 1,359 | +0.34(+1.48%) |
Jul 10, 2024 | 23.04 | 23.09 | 23.04 | 23.05 | 614 | -0.16(-0.69%) |
Jul 09, 2024 | 23.29 | 23.29 | 23.21 | 23.21 | 418 | -0.21(-0.88%) |
Jul 08, 2024 | 23.66 | 23.66 | 23.40 | 23.42 | 2,178 | -0.48(-2.03%) |
Jul 05, 2024 | 23.92 | 23.92 | 23.88 | 23.90 | 638 | -0.09(-0.36%) |
Jul 03, 2024 | 23.96 | 23.99 | 23.95 | 23.99 | 1,080 | +0.00(+0.00%) |
Jul 02, 2024 | 23.73 | 24.01 | 23.73 | 23.98 | 729 | +0.95(+4.10%) |
Jul 01, 2024 | 22.97 | 23.04 | 22.97 | 23.04 | 292 | +0.28(+1.23%) |
Jun 28, 2024 | 22.79 | 22.80 | 22.71 | 22.76 | 998 | +0.32(+1.40%) |
Jun 27, 2024 | 22.43 | 22.45 | 22.43 | 22.45 | 447 | -0.16(-0.69%) |
Jun 26, 2024 | 22.76 | 22.76 | 22.60 | 22.60 | 2,313 | -0.30(-1.30%) |
Jun 25, 2024 | 22.96 | 22.96 | 22.86 | 22.90 | 1,211 | +0.00(+0.00%) |
Jun 24, 2024 | 22.71 | 22.90 | 22.67 | 22.90 | 2,826 | -0.08(-0.35%) |
Jun 21, 2024 | 22.88 | 23.02 | 22.88 | 22.98 | 5,288 | -0.40(-1.73%) |
Jun 20, 2024 | 23.64 | 23.64 | 23.35 | 23.38 | 1,267 | +0.18(+0.78%) |
Jun 18, 2024 | 23.14 | 23.20 | 23.14 | 23.20 | 454 | +0.07(+0.29%) |
Jun 17, 2024 | 23.07 | 23.15 | 23.05 | 23.14 | 1,444 | -0.05(-0.22%) |
Jun 14, 2024 | 23.09 | 23.19 | 23.09 | 23.19 | 4,627 | -0.85(-3.55%) |
Jun 13, 2024 | 24.35 | 24.35 | 23.98 | 24.05 | 3,307 | +0.00(+0.00%) |
Jun 12, 2024 | 24.41 | 24.48 | 24.05 | 24.05 | 13,167 | +0.11(+0.46%) |
Jun 11, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 128 | -0.23(-0.93%) |
Jun 10, 2024 | 23.87 | 24.21 | 23.79 | 24.16 | 3,154 | -0.23(-0.94%) |
Jun 07, 2024 | 24.39 | 24.61 | 24.39 | 24.39 | 7,394 | -0.39(-1.57%) |
Jun 06, 2024 | 24.94 | 24.94 | 24.63 | 24.78 | 3,879 | -0.03(-0.13%) |
Jun 05, 2024 | 25.00 | 25.08 | 24.72 | 24.81 | 2,374 | -0.27(-1.08%) |
Jun 04, 2024 | 25.05 | 25.14 | 25.01 | 25.08 | 4,179 | -0.74(-2.85%) |
Jun 03, 2024 | 26.00 | 26.00 | 25.73 | 25.82 | 958 | +0.30(+1.16%) |
May 31, 2024 | 25.84 | 25.85 | 25.52 | 25.52 | 1,022 | -0.37(-1.45%) |
May 30, 2024 | 25.48 | 25.98 | 25.48 | 25.89 | 6,468 | +0.65(+2.59%) |
May 29, 2024 | 25.21 | 25.33 | 25.20 | 25.24 | 2,733 | -0.44(-1.71%) |
May 28, 2024 | 25.58 | 25.86 | 25.58 | 25.68 | 2,486 | -0.38(-1.44%) |
May 24, 2024 | 25.86 | 26.06 | 25.86 | 26.05 | 3,276 | -0.02(-0.10%) |
May 23, 2024 | 26.42 | 26.42 | 25.93 | 26.08 | 4,376 | -0.18(-0.68%) |
May 22, 2024 | 26.20 | 26.30 | 26.20 | 26.26 | 1,416 | +0.10(+0.38%) |
May 21, 2024 | 26.07 | 26.25 | 26.07 | 26.16 | 5,575 | +0.59(+2.31%) |
May 20, 2024 | 25.40 | 25.78 | 25.40 | 25.57 | 9,079 | +1.28(+5.29%) |
May 17, 2024 | 24.22 | 24.40 | 24.22 | 24.29 | 5,583 | -0.14(-0.56%) |
May 16, 2024 | 24.36 | 24.49 | 24.20 | 24.42 | 1,822 | +0.56(+2.33%) |
May 15, 2024 | 23.91 | 23.91 | 23.86 | 23.86 | 12,922 | -0.14(-0.58%) |
May 14, 2024 | 24.37 | 24.37 | 23.94 | 24.00 | 1,038 | +0.13(+0.54%) |
May 13, 2024 | 23.65 | 23.94 | 23.65 | 23.88 | 1,988 | -0.55(-2.23%) |
May 10, 2024 | 24.44 | 24.49 | 24.42 | 24.42 | 1,123 | -0.69(-2.75%) |
May 09, 2024 | 25.15 | 25.15 | 25.11 | 25.11 | 496 | +0.72(+2.94%) |
May 08, 2024 | 24.51 | 24.51 | 24.35 | 24.39 | 3,482 | +0.35(+1.46%) |
May 07, 2024 | 24.36 | 24.36 | 24.04 | 24.04 | 1,855 | -1.05(-4.17%) |
May 06, 2024 | 24.85 | 25.16 | 24.85 | 25.09 | 1,657 | +0.63(+2.58%) |
May 03, 2024 | 24.91 | 24.92 | 24.43 | 24.45 | 2,995 | -0.11(-0.43%) |
May 02, 2024 | 24.25 | 24.62 | 24.24 | 24.56 | 5,883 | +1.70(+7.41%) |