Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.07 | 24.22 | 24.05 | 24.05 | 1,943 | -0.02(-0.08%) |
Jul 18, 2024 | 24.08 | 24.11 | 24.06 | 24.07 | 1,164 | -0.03(-0.12%) |
Jul 17, 2024 | 24.11 | 24.11 | 24.10 | 24.10 | 309 | +0.00(+0.01%) |
Jul 16, 2024 | 24.11 | 24.11 | 24.06 | 24.10 | 4,060 | +0.07(+0.28%) |
Jul 15, 2024 | 24.01 | 24.06 | 24.01 | 24.03 | 6,695 | -0.04(-0.15%) |
Jul 12, 2024 | 24.09 | 24.24 | 24.06 | 24.07 | 38,216 | +0.01(+0.02%) |
Jul 11, 2024 | 24.09 | 24.21 | 24.05 | 24.06 | 10,382 | +0.11(+0.45%) |
Jul 10, 2024 | 24.00 | 24.01 | 23.95 | 23.95 | 5,053 | +0.03(+0.14%) |
Jul 09, 2024 | 23.98 | 23.98 | 23.92 | 23.92 | 4,061 | -0.07(-0.29%) |
Jul 08, 2024 | 24.02 | 24.02 | 23.98 | 23.99 | 5,844 | +0.03(+0.13%) |
Jul 05, 2024 | 24.01 | 24.05 | 23.96 | 23.96 | 5,367 | +0.04(+0.19%) |
Jul 03, 2024 | 23.90 | 23.96 | 23.90 | 23.92 | 1,651 | +0.07(+0.29%) |
Jul 02, 2024 | 23.84 | 23.85 | 23.84 | 23.85 | 1,031 | +0.08(+0.32%) |
Jul 01, 2024 | 23.77 | 23.82 | 23.76 | 23.77 | 7,955 | -0.12(-0.50%) |
Jun 28, 2024 | 23.96 | 23.98 | 23.89 | 23.89 | 10,539 | -0.04(-0.15%) |
Jun 27, 2024 | 23.94 | 23.97 | 23.89 | 23.93 | 12,642 | -0.00(-0.02%) |
Jun 26, 2024 | 23.97 | 23.97 | 23.92 | 23.93 | 6,277 | -0.10(-0.42%) |
Jun 25, 2024 | 24.01 | 24.03 | 24.00 | 24.03 | 1,279 | +0.03(+0.12%) |
Jun 24, 2024 | 24.01 | 24.01 | 23.97 | 24.00 | 3,571 | -0.01(-0.06%) |
Jun 21, 2024 | 24.02 | 24.02 | 23.97 | 24.02 | 8,002 | +0.03(+0.10%) |
Jun 20, 2024 | 23.98 | 24.00 | 23.98 | 23.99 | 2,197 | -0.04(-0.17%) |
Jun 18, 2024 | 23.99 | 24.03 | 23.99 | 24.03 | 3,905 | +0.09(+0.38%) |
Jun 17, 2024 | 23.94 | 24.14 | 23.92 | 23.94 | 17,434 | -0.07(-0.29%) |
Jun 14, 2024 | 24.04 | 24.04 | 23.97 | 24.01 | 10,756 | +0.01(+0.04%) |
Jun 13, 2024 | 23.98 | 24.02 | 23.98 | 24.00 | 4,651 | +0.10(+0.42%) |
Jun 12, 2024 | 23.98 | 23.98 | 23.88 | 23.90 | 8,221 | +0.07(+0.28%) |
Jun 11, 2024 | 23.80 | 23.84 | 23.77 | 23.83 | 6,475 | +0.07(+0.31%) |
Jun 10, 2024 | 23.74 | 23.78 | 23.72 | 23.76 | 29,600 | -0.02(-0.08%) |
Jun 07, 2024 | 23.78 | 23.86 | 23.74 | 23.78 | 165,836 | -0.07(-0.30%) |
Jun 06, 2024 | 23.85 | 24.04 | 23.84 | 23.85 | 22,159 | +0.09(+0.37%) |
Jun 05, 2024 | 23.77 | 23.94 | 23.74 | 23.76 | 8,923 | +0.13(+0.56%) |
Jun 04, 2024 | 23.65 | 23.68 | 23.63 | 23.63 | 120,084 | +0.04(+0.15%) |
Jun 03, 2024 | 23.59 | 23.76 | 23.59 | 23.59 | 146,837 | +0.09(+0.38%) |
May 31, 2024 | 23.53 | 23.60 | 23.49 | 23.50 | 31,699 | -0.01(-0.06%) |
May 30, 2024 | 23.51 | 23.55 | 23.48 | 23.52 | 106,204 | +0.05(+0.23%) |
May 29, 2024 | 23.54 | 23.55 | 23.46 | 23.46 | 49,967 | -0.07(-0.30%) |
May 28, 2024 | 23.58 | 23.64 | 23.53 | 23.53 | 1,177 | -0.04(-0.19%) |
May 24, 2024 | 23.59 | 23.61 | 23.56 | 23.58 | 1,488 | -0.00(-0.01%) |
May 23, 2024 | 23.61 | 23.64 | 23.56 | 23.58 | 3,795 | -0.10(-0.43%) |
May 22, 2024 | 23.65 | 23.69 | 23.62 | 23.68 | 4,609 | -0.01(-0.05%) |
May 21, 2024 | 23.77 | 23.77 | 23.69 | 23.69 | 11,363 | -0.05(-0.23%) |
May 20, 2024 | 23.75 | 23.76 | 23.73 | 23.75 | 1,114 | -0.04(-0.17%) |
May 17, 2024 | 23.85 | 23.85 | 23.79 | 23.79 | 607 | -0.05(-0.22%) |
May 16, 2024 | 23.90 | 23.90 | 23.84 | 23.84 | 984 | -0.05(-0.22%) |
May 15, 2024 | 23.85 | 23.89 | 23.85 | 23.89 | 2,437 | +0.10(+0.42%) |
May 14, 2024 | 23.79 | 23.84 | 23.79 | 23.79 | 5,366 | +0.01(+0.04%) |
May 13, 2024 | 23.78 | 23.81 | 23.78 | 23.78 | 574 | +0.01(+0.04%) |
May 10, 2024 | 23.80 | 23.80 | 23.43 | 23.77 | 1,577 | -0.03(-0.13%) |
May 09, 2024 | 23.83 | 23.83 | 23.80 | 23.80 | 415 | +0.00(+0.00%) |
May 08, 2024 | 23.82 | 23.82 | 23.80 | 23.80 | 462 | +0.01(+0.04%) |
May 07, 2024 | 23.78 | 23.81 | 23.77 | 23.79 | 5,607 | +0.11(+0.46%) |
May 06, 2024 | 23.66 | 23.71 | 23.66 | 23.68 | 5,123 | +0.01(+0.04%) |
May 03, 2024 | 23.62 | 23.67 | 23.62 | 23.67 | 3,921 | +0.08(+0.34%) |
May 02, 2024 | 23.56 | 23.59 | 23.53 | 23.59 | 1,541 | +0.06(+0.25%) |