Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 25.21 | 25.50 | 25.20 | 25.50 | 7,789 | +0.60(+2.41%) |
Jul 15, 2024 | 24.91 | 25.05 | 24.89 | 24.90 | 5,249 | +0.10(+0.40%) |
Jul 12, 2024 | 24.81 | 24.85 | 24.77 | 24.80 | 6,832 | +0.30(+1.22%) |
Jul 11, 2024 | 24.28 | 24.50 | 24.28 | 24.50 | 5,407 | +0.50(+2.08%) |
Jul 10, 2024 | 23.81 | 24.00 | 23.79 | 24.00 | 7,952 | +0.25(+1.05%) |
Jul 09, 2024 | 23.88 | 23.89 | 23.75 | 23.75 | 5,227 | -0.24(-1.00%) |
Jul 08, 2024 | 24.10 | 24.10 | 23.97 | 23.99 | 4,265 | +0.16(+0.68%) |
Jul 05, 2024 | 23.84 | 23.84 | 23.78 | 23.83 | 1,440 | -0.14(-0.59%) |
Jul 03, 2024 | 23.94 | 23.98 | 23.94 | 23.97 | 6,322 | +0.10(+0.42%) |
Jul 02, 2024 | 23.82 | 23.88 | 23.80 | 23.87 | 9,493 | +0.03(+0.13%) |
Jul 01, 2024 | 24.01 | 24.03 | 23.81 | 23.84 | 4,240 | -0.21(-0.88%) |
Jun 28, 2024 | 24.15 | 24.15 | 23.92 | 24.05 | 3,863 | +0.05(+0.21%) |
Jun 27, 2024 | 23.93 | 24.01 | 23.92 | 24.00 | 2,035 | +0.08(+0.32%) |
Jun 26, 2024 | 23.92 | 23.93 | 23.84 | 23.92 | 2,146 | -0.07(-0.28%) |
Jun 25, 2024 | 23.98 | 23.99 | 23.90 | 23.99 | 12,884 | -0.20(-0.84%) |
Jun 24, 2024 | 24.21 | 24.28 | 24.19 | 24.19 | 6,217 | +0.13(+0.54%) |
Jun 21, 2024 | 23.93 | 24.06 | 23.93 | 24.06 | 986 | +0.06(+0.27%) |
Jun 20, 2024 | 24.00 | 24.02 | 23.92 | 24.00 | 6,257 | +0.00(+0.00%) |
Jun 18, 2024 | 24.02 | 24.02 | 23.96 | 24.00 | 1,251 | +0.08(+0.32%) |
Jun 17, 2024 | 23.73 | 23.94 | 23.72 | 23.92 | 1,648 | +0.17(+0.72%) |
Jun 14, 2024 | 23.92 | 23.92 | 23.66 | 23.75 | 1,492 | -0.31(-1.29%) |
Jun 13, 2024 | 23.95 | 24.07 | 23.95 | 24.06 | 903 | -0.17(-0.68%) |
Jun 12, 2024 | 24.44 | 24.44 | 24.21 | 24.22 | 2,159 | +0.32(+1.34%) |
Jun 11, 2024 | 23.82 | 23.93 | 23.82 | 23.90 | 4,206 | -0.09(-0.38%) |
Jun 10, 2024 | 23.94 | 24.00 | 23.94 | 24.00 | 791 | +0.10(+0.40%) |
Jun 07, 2024 | 23.95 | 24.00 | 23.90 | 23.90 | 3,203 | -0.13(-0.54%) |
Jun 06, 2024 | 24.09 | 24.09 | 24.02 | 24.03 | 2,249 | -0.11(-0.46%) |
Jun 05, 2024 | 23.89 | 24.15 | 23.89 | 24.14 | 19,444 | +0.28(+1.17%) |
Jun 04, 2024 | 24.04 | 24.06 | 23.86 | 23.86 | 4,048 | -0.30(-1.23%) |
Jun 03, 2024 | 24.30 | 24.30 | 23.99 | 24.16 | 4,177 | -0.16(-0.68%) |
May 31, 2024 | 24.21 | 24.32 | 24.07 | 24.32 | 1,796 | +0.23(+0.97%) |
May 30, 2024 | 24.10 | 24.17 | 24.09 | 24.09 | 2,791 | +0.07(+0.28%) |
May 29, 2024 | 24.08 | 24.08 | 23.99 | 24.02 | 3,497 | -0.25(-1.05%) |
May 28, 2024 | 24.44 | 24.44 | 24.23 | 24.28 | 4,271 | -0.16(-0.66%) |
May 24, 2024 | 24.36 | 24.44 | 24.35 | 24.44 | 2,373 | +0.19(+0.78%) |
May 23, 2024 | 24.44 | 24.45 | 24.19 | 24.25 | 7,402 | -0.31(-1.25%) |
May 22, 2024 | 24.88 | 24.88 | 24.52 | 24.56 | 6,105 | -0.16(-0.65%) |
May 21, 2024 | 24.70 | 24.73 | 24.68 | 24.72 | 3,678 | -0.05(-0.22%) |
May 20, 2024 | 24.81 | 24.82 | 24.74 | 24.77 | 2,831 | +0.06(+0.23%) |
May 17, 2024 | 24.71 | 24.72 | 24.69 | 24.72 | 6,241 | +0.01(+0.03%) |
May 16, 2024 | 24.81 | 24.84 | 24.71 | 24.71 | 1,871 | -0.19(-0.75%) |
May 15, 2024 | 24.80 | 24.90 | 24.80 | 24.90 | 2,294 | +0.27(+1.08%) |
May 14, 2024 | 24.61 | 24.63 | 24.58 | 24.63 | 1,228 | +0.18(+0.75%) |
May 13, 2024 | 24.58 | 24.63 | 24.45 | 24.45 | 9,462 | -0.03(-0.11%) |
May 10, 2024 | 24.47 | 24.47 | 24.46 | 24.47 | 561 | +0.00(+0.01%) |
May 09, 2024 | 24.27 | 24.48 | 24.27 | 24.47 | 1,804 | +0.25(+1.03%) |
May 08, 2024 | 24.23 | 24.23 | 24.16 | 24.22 | 4,217 | -0.14(-0.56%) |
May 07, 2024 | 24.49 | 24.49 | 24.36 | 24.36 | 1,435 | +0.08(+0.34%) |
May 06, 2024 | 24.28 | 24.28 | 24.25 | 24.28 | 1,215 | +0.33(+1.36%) |
May 03, 2024 | 24.01 | 24.01 | 23.93 | 23.95 | 33,286 | +0.23(+0.96%) |
May 02, 2024 | 23.45 | 23.77 | 23.45 | 23.72 | 12,232 | +0.23(+0.98%) |