Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 23.65 | 23.69 | 23.58 | 23.69 | 1,479 | -0.01(-0.02%) |
Jul 22, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 114 | -0.12(-0.50%) |
Jul 19, 2024 | 23.78 | 23.82 | 23.76 | 23.82 | 4,539 | -0.32(-1.31%) |
Jul 18, 2024 | 24.18 | 24.18 | 24.13 | 24.13 | 282 | -0.18(-0.74%) |
Jul 17, 2024 | 24.28 | 24.31 | 24.26 | 24.31 | 10,267 | -0.11(-0.44%) |
Jul 16, 2024 | 24.41 | 24.42 | 24.41 | 24.42 | 4,247 | -0.06(-0.25%) |
Jul 15, 2024 | 24.40 | 24.54 | 24.40 | 24.48 | 919 | +0.14(+0.58%) |
Jul 12, 2024 | 24.38 | 24.38 | 24.31 | 24.34 | 3,900 | +0.02(+0.08%) |
Jul 11, 2024 | 24.26 | 24.34 | 24.26 | 24.32 | 783 | +0.20(+0.81%) |
Jul 10, 2024 | 24.23 | 24.23 | 24.06 | 24.12 | 3,458 | +0.02(+0.10%) |
Jul 09, 2024 | 24.12 | 24.12 | 24.10 | 24.10 | 325 | -0.17(-0.72%) |
Jul 08, 2024 | 24.32 | 24.32 | 24.26 | 24.27 | 1,166 | -0.19(-0.78%) |
Jul 05, 2024 | 24.47 | 24.47 | 24.46 | 24.47 | 1,392 | +0.13(+0.55%) |
Jul 03, 2024 | 24.34 | 24.34 | 24.33 | 24.33 | 437 | +0.17(+0.69%) |
Jul 02, 2024 | 24.11 | 24.16 | 24.11 | 24.16 | 1,025 | +0.04(+0.16%) |
Jul 01, 2024 | 24.12 | 24.15 | 24.12 | 24.13 | 3,323 | -0.02(-0.08%) |
Jun 28, 2024 | 24.20 | 24.20 | 24.15 | 24.15 | 1,225 | -0.08(-0.35%) |
Jun 27, 2024 | 24.30 | 24.30 | 24.19 | 24.23 | 34,843 | -0.05(-0.21%) |
Jun 26, 2024 | 24.30 | 24.32 | 24.27 | 24.28 | 3,619 | -0.12(-0.51%) |
Jun 25, 2024 | 24.45 | 24.45 | 24.40 | 24.40 | 396 | -0.17(-0.67%) |
Jun 24, 2024 | 24.38 | 24.57 | 24.38 | 24.57 | 1,925 | +0.25(+1.01%) |
Jun 21, 2024 | 24.36 | 24.41 | 24.31 | 24.32 | 1,217 | -0.02(-0.07%) |
Jun 20, 2024 | 22.55 | 24.41 | 22.55 | 24.34 | 1,504 | -0.21(-0.87%) |
Jun 18, 2024 | 24.52 | 24.56 | 24.52 | 24.56 | 380 | +0.19(+0.80%) |
Jun 17, 2024 | 24.40 | 24.40 | 24.30 | 24.36 | 1,162 | -0.13(-0.54%) |
Jun 14, 2024 | 24.52 | 24.55 | 24.47 | 24.49 | 1,867 | -0.05(-0.20%) |
Jun 13, 2024 | 24.58 | 24.58 | 24.54 | 24.54 | 3,975 | -0.27(-1.08%) |
Jun 12, 2024 | 24.77 | 24.81 | 24.77 | 24.81 | 646 | -0.06(-0.25%) |
Jun 11, 2024 | 24.79 | 24.88 | 24.79 | 24.88 | 448 | +0.10(+0.41%) |
Jun 10, 2024 | 24.87 | 24.87 | 24.76 | 24.77 | 975 | -0.01(-0.06%) |
Jun 07, 2024 | 24.81 | 24.81 | 24.77 | 24.79 | 1,678 | -0.05(-0.20%) |
Jun 06, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 94 | +0.02(+0.08%) |
Jun 05, 2024 | 24.71 | 24.82 | 24.71 | 24.82 | 3,641 | +0.16(+0.63%) |
Jun 04, 2024 | 24.84 | 24.84 | 24.63 | 24.66 | 5,820 | -0.29(-1.16%) |
Jun 03, 2024 | 24.82 | 24.95 | 24.82 | 24.95 | 465 | +0.12(+0.48%) |
May 31, 2024 | 24.90 | 24.90 | 24.83 | 24.83 | 844 | -0.13(-0.52%) |
May 30, 2024 | 25.03 | 25.10 | 24.96 | 24.96 | 19,612 | -0.27(-1.08%) |
May 29, 2024 | 25.37 | 25.39 | 25.24 | 25.24 | 6,495 | -0.43(-1.66%) |
May 28, 2024 | 25.82 | 25.82 | 25.53 | 25.66 | 2,352 | +0.22(+0.88%) |
May 24, 2024 | 25.51 | 25.60 | 25.41 | 25.44 | 5,422 | -0.24(-0.94%) |
May 23, 2024 | 26.55 | 26.55 | 25.67 | 25.68 | 4,010 | -0.38(-1.47%) |
May 22, 2024 | 26.28 | 26.28 | 26.04 | 26.07 | 2,667 | -0.21(-0.81%) |
May 21, 2024 | 26.33 | 26.40 | 26.24 | 26.28 | 11,225 | -0.04(-0.14%) |
May 20, 2024 | 26.14 | 26.38 | 26.14 | 26.32 | 890 | +0.63(+2.44%) |
May 17, 2024 | 25.57 | 25.69 | 25.52 | 25.69 | 1,521 | +0.48(+1.92%) |
May 16, 2024 | 25.17 | 25.20 | 25.17 | 25.20 | 780 | -0.01(-0.05%) |
May 15, 2024 | 25.40 | 25.40 | 25.18 | 25.22 | 6,169 | +0.11(+0.42%) |
May 14, 2024 | 25.08 | 25.11 | 25.08 | 25.11 | 684 | -0.08(-0.30%) |
May 13, 2024 | 25.16 | 25.19 | 25.15 | 25.19 | 1,171 | +0.39(+1.57%) |
May 10, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | +0.20(+0.82%) |
May 09, 2024 | 24.64 | 24.64 | 24.57 | 24.60 | 8,850 | -0.08(-0.33%) |
May 08, 2024 | 24.73 | 24.73 | 24.67 | 24.68 | 1,161 | -0.19(-0.76%) |
May 07, 2024 | 24.84 | 24.91 | 24.84 | 24.87 | 21,333 | -0.02(-0.06%) |
May 06, 2024 | 24.66 | 24.95 | 24.66 | 24.88 | 2,976 | +0.22(+0.90%) |
May 03, 2024 | 24.62 | 24.69 | 24.62 | 24.66 | 5,187 | +0.32(+1.31%) |
May 02, 2024 | 24.10 | 24.34 | 24.10 | 24.34 | 1,475 | +0.33(+1.37%) |