Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 22.53 | 22.82 | 22.53 | 22.60 | 2,545,000 | -0.13(-0.57%) |
Jul 03, 2024 | 22.88 | 23.13 | 22.69 | 22.73 | 1,195,650 | -0.09(-0.39%) |
Jul 02, 2024 | 22.56 | 22.89 | 22.56 | 22.82 | 2,392,502 | +0.36(+1.61%) |
Jul 01, 2024 | 22.70 | 22.78 | 22.34 | 22.46 | 1,769,082 | -0.36(-1.56%) |
Jun 28, 2024 | 22.63 | 22.86 | 22.50 | 22.81 | 3,028,938 | +0.33(+1.45%) |
Jun 27, 2024 | 22.17 | 22.50 | 22.04 | 22.49 | 1,586,168 | +0.38(+1.70%) |
Jun 26, 2024 | 22.00 | 22.20 | 21.95 | 22.11 | 1,681,004 | -0.01(-0.04%) |
Jun 25, 2024 | 22.58 | 22.60 | 22.05 | 22.12 | 1,387,339 | -0.41(-1.84%) |
Jun 24, 2024 | 22.26 | 22.62 | 22.21 | 22.54 | 1,210,072 | +0.26(+1.15%) |
Jun 21, 2024 | 22.30 | 22.35 | 22.12 | 22.28 | 3,092,344 | +0.06(+0.27%) |
Jun 20, 2024 | 21.92 | 22.28 | 21.83 | 22.22 | 1,641,983 | +0.19(+0.85%) |
Jun 18, 2024 | 22.04 | 22.15 | 21.93 | 22.03 | 1,553,248 | +0.01(+0.04%) |
Jun 17, 2024 | 21.87 | 22.07 | 21.85 | 22.02 | 1,274,743 | +0.01(+0.04%) |
Jun 14, 2024 | 22.12 | 22.26 | 21.93 | 22.01 | 2,405,061 | -0.22(-0.98%) |
Jun 13, 2024 | 21.95 | 22.40 | 21.95 | 22.23 | 1,570,627 | +0.23(+1.03%) |
Jun 12, 2024 | 22.28 | 22.47 | 21.94 | 22.00 | 1,775,494 | +0.23(+1.04%) |
Jun 11, 2024 | 21.84 | 21.95 | 21.76 | 21.78 | 1,526,489 | -0.20(-0.90%) |
Jun 10, 2024 | 22.14 | 22.21 | 21.77 | 21.97 | 1,831,735 | -0.35(-1.55%) |
Jun 07, 2024 | 22.07 | 22.34 | 21.95 | 22.32 | 2,096,049 | -0.03(-0.13%) |
Jun 06, 2024 | 22.10 | 22.36 | 22.05 | 22.35 | 1,816,668 | +0.13(+0.58%) |
Jun 05, 2024 | 22.23 | 22.26 | 22.06 | 22.22 | 2,292,263 | +0.04(+0.18%) |
Jun 04, 2024 | 22.19 | 22.46 | 22.17 | 22.18 | 2,163,710 | -0.04(-0.18%) |
Jun 03, 2024 | 22.29 | 22.44 | 22.08 | 22.22 | 3,791,553 | -0.02(-0.09%) |
May 31, 2024 | 21.62 | 22.28 | 21.54 | 22.24 | 2,278,453 | +0.75(+3.49%) |
May 30, 2024 | 21.35 | 21.56 | 21.31 | 21.49 | 2,882,076 | +0.31(+1.45%) |
May 29, 2024 | 21.17 | 21.37 | 21.06 | 21.18 | 1,592,574 | -0.16(-0.74%) |
May 28, 2024 | 21.62 | 21.69 | 21.29 | 21.34 | 1,462,137 | -0.15(-0.69%) |
May 24, 2024 | 21.81 | 21.86 | 21.42 | 21.49 | 1,815,081 | -0.12(-0.55%) |
May 23, 2024 | 21.98 | 22.04 | 21.61 | 21.61 | 1,849,248 | -0.41(-1.84%) |
May 22, 2024 | 21.87 | 22.10 | 21.82 | 22.01 | 1,220,602 | +0.04(+0.18%) |
May 21, 2024 | 21.88 | 21.99 | 21.75 | 21.97 | 1,149,937 | +0.09(+0.41%) |
May 20, 2024 | 22.21 | 22.25 | 21.82 | 21.88 | 1,938,872 | -0.37(-1.64%) |
May 17, 2024 | 22.00 | 22.28 | 21.95 | 22.25 | 1,422,763 | +0.24(+1.08%) |
May 16, 2024 | 22.05 | 22.13 | 21.92 | 22.01 | 1,368,658 | -0.04(-0.18%) |
May 15, 2024 | 22.27 | 22.28 | 21.90 | 22.05 | 2,031,886 | +0.14(+0.63%) |
May 14, 2024 | 21.97 | 21.99 | 21.69 | 21.91 | 2,840,371 | +0.12(+0.54%) |
May 13, 2024 | 22.10 | 22.20 | 21.78 | 21.80 | 1,798,778 | -0.18(-0.81%) |
May 10, 2024 | 22.05 | 22.15 | 21.93 | 21.97 | 1,082,673 | -0.06(-0.27%) |
May 09, 2024 | 21.98 | 22.05 | 21.85 | 22.03 | 880,461 | +0.16(+0.72%) |
May 08, 2024 | 22.06 | 22.11 | 21.74 | 21.87 | 3,187,822 | -0.22(-0.98%) |
May 07, 2024 | 22.03 | 22.42 | 21.93 | 22.09 | 5,132,250 | +0.22(+0.99%) |
May 06, 2024 | 22.09 | 22.18 | 21.76 | 21.87 | 2,505,434 | -0.05(-0.23%) |
May 03, 2024 | 22.46 | 22.53 | 21.80 | 21.92 | 4,808,006 | -0.23(-1.03%) |
May 02, 2024 | 22.18 | 22.37 | 22.04 | 22.15 | 3,152,519 | +0.23(+1.04%) |