Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 24.27 | 24.36 | 24.27 | 24.35 | 408,684 | +0.10(+0.41%) |
Jul 15, 2024 | 24.27 | 24.27 | 24.22 | 24.25 | 35,906 | -0.07(-0.27%) |
Jul 12, 2024 | 24.28 | 24.32 | 24.28 | 24.32 | 16,200 | +0.04(+0.14%) |
Jul 11, 2024 | 24.30 | 24.32 | 24.27 | 24.28 | 19,312 | +0.17(+0.68%) |
Jul 10, 2024 | 24.09 | 24.13 | 24.09 | 24.11 | 43,864 | +0.02(+0.10%) |
Jul 09, 2024 | 24.09 | 24.10 | 24.04 | 24.09 | 25,572 | -0.04(-0.16%) |
Jul 08, 2024 | 24.11 | 24.14 | 24.11 | 24.13 | 19,255 | +0.02(+0.06%) |
Jul 05, 2024 | 24.08 | 24.13 | 24.05 | 24.11 | 46,408 | +0.14(+0.58%) |
Jul 03, 2024 | 23.88 | 23.99 | 23.88 | 23.98 | 11,624 | +0.15(+0.63%) |
Jul 02, 2024 | 23.83 | 23.83 | 23.79 | 23.82 | 26,507 | +0.09(+0.38%) |
Jul 01, 2024 | 23.79 | 23.79 | 23.71 | 23.73 | 43,856 | -0.26(-1.10%) |
Jun 28, 2024 | 24.18 | 24.18 | 24.00 | 24.00 | 79,004 | -0.13(-0.54%) |
Jun 27, 2024 | 24.10 | 24.15 | 24.10 | 24.13 | 31,301 | +0.06(+0.25%) |
Jun 26, 2024 | 24.10 | 24.11 | 24.07 | 24.07 | 44,562 | -0.15(-0.62%) |
Jun 25, 2024 | 24.19 | 24.24 | 24.18 | 24.22 | 56,072 | +0.02(+0.06%) |
Jun 24, 2024 | 24.18 | 24.20 | 24.15 | 24.20 | 995,879 | +0.02(+0.10%) |
Jun 21, 2024 | 24.24 | 24.24 | 24.15 | 24.18 | 95,505 | +0.01(+0.04%) |
Jun 20, 2024 | 24.10 | 24.19 | 24.10 | 24.17 | 108,881 | -0.06(-0.25%) |
Jun 18, 2024 | 24.17 | 24.24 | 24.17 | 24.23 | 49,008 | +0.11(+0.46%) |
Jun 17, 2024 | 24.11 | 24.14 | 24.10 | 24.12 | 35,807 | -0.11(-0.45%) |
Jun 14, 2024 | 24.22 | 24.25 | 24.22 | 24.23 | 48,663 | +0.05(+0.21%) |
Jun 13, 2024 | 24.13 | 24.21 | 24.11 | 24.18 | 33,926 | +0.16(+0.67%) |
Jun 12, 2024 | 24.10 | 24.16 | 24.02 | 24.02 | 72,287 | +0.14(+0.59%) |
Jun 11, 2024 | 23.80 | 23.89 | 23.78 | 23.88 | 28,777 | +0.11(+0.46%) |
Jun 10, 2024 | 23.79 | 23.79 | 23.74 | 23.77 | 29,150 | -0.04(-0.17%) |
Jun 07, 2024 | 23.84 | 23.85 | 23.81 | 23.81 | 33,111 | -0.26(-1.08%) |
Jun 06, 2024 | 24.05 | 24.10 | 24.04 | 24.07 | 193,927 | -0.01(-0.03%) |
Jun 05, 2024 | 24.02 | 24.08 | 23.99 | 24.08 | 60,022 | +0.08(+0.34%) |
Jun 04, 2024 | 23.93 | 24.02 | 23.92 | 24.00 | 99,276 | +0.14(+0.59%) |
Jun 03, 2024 | 23.72 | 23.86 | 23.72 | 23.86 | 50,955 | +0.16(+0.69%) |
May 31, 2024 | 23.65 | 23.69 | 23.65 | 23.69 | 20,156 | +0.11(+0.45%) |
May 30, 2024 | 23.54 | 23.59 | 23.53 | 23.58 | 44,906 | +0.11(+0.47%) |
May 29, 2024 | 23.51 | 23.51 | 23.45 | 23.47 | 82,201 | -0.11(-0.46%) |
May 28, 2024 | 23.73 | 23.75 | 23.58 | 23.58 | 80,355 | -0.14(-0.61%) |
May 24, 2024 | 23.66 | 23.73 | 23.66 | 23.73 | 21,110 | +0.03(+0.13%) |
May 23, 2024 | 23.78 | 23.79 | 23.66 | 23.70 | 37,492 | -0.08(-0.34%) |
May 22, 2024 | 23.73 | 23.81 | 23.73 | 23.78 | 35,284 | -0.02(-0.10%) |
May 21, 2024 | 23.80 | 23.82 | 23.79 | 23.80 | 48,523 | +0.05(+0.21%) |
May 20, 2024 | 23.75 | 23.76 | 23.74 | 23.75 | 27,024 | -0.02(-0.10%) |
May 17, 2024 | 23.81 | 23.83 | 23.77 | 23.78 | 24,634 | -0.07(-0.31%) |
May 16, 2024 | 23.90 | 23.90 | 23.84 | 23.85 | 27,104 | -0.03(-0.15%) |
May 15, 2024 | 23.85 | 23.92 | 23.84 | 23.89 | 15,341 | +0.18(+0.76%) |
May 14, 2024 | 23.70 | 23.72 | 23.67 | 23.71 | 19,947 | +0.07(+0.29%) |
May 13, 2024 | 23.66 | 23.68 | 23.64 | 23.64 | 29,544 | +0.03(+0.13%) |
May 10, 2024 | 23.65 | 23.65 | 23.59 | 23.61 | 90,377 | -0.09(-0.38%) |
May 09, 2024 | 23.62 | 23.71 | 23.61 | 23.70 | 11,334 | +0.06(+0.27%) |
May 08, 2024 | 23.64 | 23.65 | 23.62 | 23.63 | 25,954 | -0.05(-0.23%) |
May 07, 2024 | 23.71 | 23.74 | 23.67 | 23.69 | 15,464 | +0.06(+0.25%) |
May 06, 2024 | 23.61 | 23.65 | 23.59 | 23.63 | 21,096 | +0.03(+0.15%) |
May 03, 2024 | 23.63 | 23.80 | 23.55 | 23.59 | 30,836 | +0.12(+0.53%) |
May 02, 2024 | 23.37 | 23.48 | 23.35 | 23.47 | 30,913 | +0.09(+0.41%) |