Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 24.24 | 24.26 | 24.22 | 24.26 | 1,800 | +0.02(+0.08%) |
Jul 29, 2024 | 24.24 | 24.24 | 24.22 | 24.24 | 4,655 | +0.02(+0.08%) |
Jul 26, 2024 | 24.21 | 24.23 | 24.19 | 24.22 | 8,745 | +0.08(+0.33%) |
Jul 25, 2024 | 24.16 | 24.19 | 24.13 | 24.14 | 11,867 | -0.01(-0.04%) |
Jul 24, 2024 | 24.19 | 24.19 | 24.15 | 24.15 | 4,162 | -0.02(-0.08%) |
Jul 23, 2024 | 24.17 | 24.17 | 24.15 | 24.17 | 952 | +0.03(+0.13%) |
Jul 22, 2024 | 24.15 | 24.17 | 24.14 | 24.14 | 3,932 | -0.07(-0.29%) |
Jul 19, 2024 | 24.22 | 24.24 | 24.21 | 24.21 | 1,240 | -0.05(-0.19%) |
Jul 18, 2024 | 24.27 | 24.29 | 24.26 | 24.26 | 993 | -0.01(-0.05%) |
Jul 17, 2024 | 24.28 | 24.28 | 24.24 | 24.27 | 11,449 | -0.01(-0.04%) |
Jul 16, 2024 | 24.25 | 24.28 | 24.24 | 24.28 | 2,963 | +0.03(+0.12%) |
Jul 15, 2024 | 24.27 | 24.27 | 24.23 | 24.25 | 982 | -0.01(-0.04%) |
Jul 12, 2024 | 24.25 | 24.26 | 24.23 | 24.26 | 11,045 | +0.05(+0.19%) |
Jul 11, 2024 | 24.21 | 24.24 | 24.20 | 24.21 | 2,073 | +0.08(+0.35%) |
Jul 10, 2024 | 24.14 | 24.14 | 24.12 | 24.13 | 4,432 | +0.01(+0.04%) |
Jul 09, 2024 | 24.08 | 24.13 | 24.08 | 24.12 | 14,419 | -0.01(-0.05%) |
Jul 08, 2024 | 24.14 | 24.14 | 24.13 | 24.13 | 963 | +0.00(+0.02%) |
Jul 05, 2024 | 24.10 | 24.13 | 24.09 | 24.13 | 1,704 | +0.07(+0.31%) |
Jul 03, 2024 | 24.06 | 24.07 | 24.04 | 24.05 | 2,079 | +0.07(+0.29%) |
Jul 02, 2024 | 23.98 | 24.00 | 23.97 | 23.98 | 1,875 | +0.05(+0.21%) |
Jul 01, 2024 | 23.95 | 23.95 | 23.91 | 23.93 | 1,986 | -0.05(-0.20%) |
Jun 28, 2024 | 24.02 | 24.02 | 23.97 | 23.98 | 5,707 | -0.01(-0.03%) |
Jun 27, 2024 | 23.99 | 24.03 | 23.98 | 23.99 | 7,999 | +0.02(+0.08%) |
Jun 26, 2024 | 23.98 | 23.99 | 23.95 | 23.97 | 11,805 | -0.05(-0.19%) |
Jun 25, 2024 | 24.02 | 24.02 | 24.01 | 24.02 | 1,814 | -0.01(-0.02%) |
Jun 24, 2024 | 24.03 | 24.05 | 24.01 | 24.02 | 3,183 | +0.00(+0.01%) |
Jun 21, 2024 | 24.02 | 24.02 | 23.99 | 24.02 | 1,772 | +0.01(+0.05%) |
Jun 20, 2024 | 24.00 | 24.04 | 23.99 | 24.01 | 17,261 | -0.02(-0.10%) |
Jun 18, 2024 | 24.04 | 24.05 | 24.01 | 24.03 | 1,496 | +0.04(+0.17%) |
Jun 17, 2024 | 24.00 | 24.01 | 23.99 | 23.99 | 2,681 | -0.03(-0.12%) |
Jun 14, 2024 | 24.03 | 24.03 | 24.01 | 24.02 | 3,136 | -0.02(-0.08%) |
Jun 13, 2024 | 24.01 | 24.04 | 24.01 | 24.04 | 1,667 | +0.05(+0.21%) |
Jun 12, 2024 | 24.04 | 24.07 | 23.98 | 23.99 | 5,755 | +0.08(+0.34%) |
Jun 11, 2024 | 23.86 | 23.91 | 23.86 | 23.91 | 6,902 | +0.05(+0.21%) |
Jun 10, 2024 | 23.85 | 23.86 | 23.85 | 23.86 | 2,892 | -0.02(-0.06%) |
Jun 07, 2024 | 23.87 | 23.89 | 23.87 | 23.87 | 1,131 | -0.09(-0.37%) |
Jun 06, 2024 | 23.97 | 23.99 | 23.96 | 23.96 | 4,188 | -0.01(-0.06%) |
Jun 05, 2024 | 23.95 | 23.98 | 23.95 | 23.98 | 3,287 | +0.03(+0.12%) |
Jun 04, 2024 | 23.92 | 23.95 | 23.92 | 23.95 | 3,257 | +0.04(+0.16%) |
Jun 03, 2024 | 23.85 | 23.91 | 23.85 | 23.91 | 6,119 | +0.08(+0.32%) |
May 31, 2024 | 23.84 | 23.85 | 23.82 | 23.83 | 2,690 | +0.06(+0.25%) |
May 30, 2024 | 23.77 | 23.79 | 23.77 | 23.77 | 15,326 | +0.05(+0.21%) |
May 29, 2024 | 23.73 | 23.73 | 23.70 | 23.72 | 5,006 | -0.03(-0.13%) |
May 28, 2024 | 23.79 | 23.82 | 23.74 | 23.75 | 11,975 | -0.05(-0.21%) |
May 24, 2024 | 23.79 | 23.80 | 23.77 | 23.80 | 7,083 | +0.02(+0.09%) |
May 23, 2024 | 23.76 | 23.79 | 23.76 | 23.78 | 2,849 | -0.05(-0.22%) |
May 22, 2024 | 23.84 | 23.86 | 23.83 | 23.83 | 5,197 | -0.03(-0.12%) |
May 21, 2024 | 23.86 | 23.86 | 23.85 | 23.86 | 1,160 | +0.02(+0.08%) |
May 20, 2024 | 23.83 | 23.85 | 23.83 | 23.84 | 18,115 | -0.00(-0.01%) |
May 17, 2024 | 23.87 | 23.87 | 23.84 | 23.84 | 1,546 | -0.02(-0.08%) |
May 16, 2024 | 23.88 | 23.88 | 23.86 | 23.86 | 43,855 | -0.03(-0.12%) |
May 15, 2024 | 23.90 | 23.90 | 23.87 | 23.89 | 5,584 | +0.09(+0.39%) |
May 14, 2024 | 23.79 | 23.81 | 23.78 | 23.80 | 2,228 | +0.04(+0.17%) |
May 13, 2024 | 23.78 | 23.78 | 23.76 | 23.76 | 1,807 | +0.00(+0.02%) |
May 10, 2024 | 23.76 | 23.77 | 23.74 | 23.75 | 11,734 | -0.05(-0.21%) |
May 09, 2024 | 23.81 | 23.81 | 23.79 | 23.80 | 1,996 | +0.02(+0.07%) |
May 08, 2024 | 23.78 | 23.80 | 23.78 | 23.79 | 1,085 | -0.01(-0.04%) |
May 07, 2024 | 23.81 | 23.82 | 23.78 | 23.80 | 2,309 | +0.02(+0.10%) |
May 06, 2024 | 23.79 | 23.80 | 23.75 | 23.78 | 8,150 | -0.00(-0.02%) |
May 03, 2024 | 23.79 | 23.79 | 23.75 | 23.78 | 2,680 | +0.08(+0.32%) |
May 02, 2024 | 23.67 | 23.71 | 23.65 | 23.70 | 4,563 | +0.07(+0.30%) |