Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 22.70 | 22.96 | 22.46 | 22.56 | 683,494 | -0.06(-0.27%) |
Jul 01, 2024 | 22.67 | 23.06 | 22.30 | 22.62 | 1,114,779 | +0.05(+0.22%) |
Jun 28, 2024 | 23.20 | 23.56 | 22.37 | 22.57 | 1,919,076 | -0.52(-2.25%) |
Jun 27, 2024 | 23.01 | 23.13 | 22.65 | 23.09 | 1,099,812 | +0.13(+0.57%) |
Jun 26, 2024 | 22.83 | 23.30 | 22.49 | 22.96 | 1,136,758 | +0.10(+0.44%) |
Jun 25, 2024 | 23.16 | 23.95 | 22.55 | 22.86 | 1,549,933 | -0.42(-1.80%) |
Jun 24, 2024 | 22.99 | 23.60 | 22.75 | 23.28 | 1,653,882 | +0.37(+1.62%) |
Jun 21, 2024 | 22.99 | 23.01 | 22.51 | 22.91 | 2,428,852 | -0.10(-0.43%) |
Jun 20, 2024 | 23.81 | 24.15 | 22.97 | 23.01 | 1,876,155 | -0.84(-3.52%) |
Jun 18, 2024 | 24.24 | 24.45 | 23.42 | 23.85 | 1,089,501 | -0.45(-1.85%) |
Jun 17, 2024 | 24.35 | 24.76 | 23.99 | 24.30 | 991,116 | -0.08(-0.33%) |
Jun 14, 2024 | 25.41 | 25.79 | 24.22 | 24.38 | 2,356,083 | -1.18(-4.62%) |
Jun 13, 2024 | 24.23 | 25.80 | 24.22 | 25.56 | 3,801,698 | +1.32(+5.45%) |
Jun 12, 2024 | 24.39 | 24.74 | 24.10 | 24.24 | 2,169,985 | +0.50(+2.11%) |
Jun 11, 2024 | 23.80 | 23.98 | 23.41 | 23.74 | 801,871 | -0.19(-0.79%) |
Jun 10, 2024 | 23.94 | 24.18 | 23.71 | 23.93 | 978,719 | -0.24(-0.99%) |
Jun 07, 2024 | 23.41 | 24.24 | 23.16 | 24.17 | 928,913 | +0.27(+1.13%) |
Jun 06, 2024 | 23.97 | 24.42 | 23.81 | 23.90 | 903,339 | -0.06(-0.25%) |
Jun 05, 2024 | 23.20 | 24.09 | 23.06 | 23.96 | 1,457,427 | +0.86(+3.72%) |
Jun 04, 2024 | 24.00 | 24.20 | 22.98 | 23.10 | 1,888,776 | -1.31(-5.37%) |
Jun 03, 2024 | 25.35 | 25.48 | 24.26 | 24.41 | 1,744,366 | -0.41(-1.65%) |
May 31, 2024 | 25.56 | 25.66 | 24.51 | 24.82 | 1,895,839 | -0.77(-3.01%) |
May 30, 2024 | 25.38 | 25.98 | 25.31 | 25.59 | 701,546 | +0.14(+0.55%) |
May 29, 2024 | 26.13 | 26.22 | 25.35 | 25.45 | 1,184,341 | -1.20(-4.50%) |
May 28, 2024 | 26.66 | 26.98 | 26.55 | 26.65 | 902,683 | +0.08(+0.30%) |
May 24, 2024 | 27.25 | 27.25 | 26.39 | 26.57 | 1,316,302 | -0.43(-1.59%) |
May 23, 2024 | 27.20 | 27.30 | 26.53 | 27.00 | 724,692 | -0.15(-0.55%) |
May 22, 2024 | 27.49 | 27.65 | 27.00 | 27.15 | 651,185 | -0.64(-2.30%) |
May 21, 2024 | 28.81 | 28.86 | 27.68 | 27.79 | 849,312 | -1.14(-3.94%) |
May 20, 2024 | 28.86 | 28.96 | 28.55 | 28.93 | 686,916 | +0.04(+0.14%) |
May 17, 2024 | 28.95 | 29.17 | 28.84 | 28.89 | 757,926 | +0.02(+0.07%) |
May 16, 2024 | 29.13 | 29.14 | 28.77 | 28.87 | 779,216 | -0.26(-0.89%) |
May 15, 2024 | 29.00 | 29.18 | 28.66 | 29.13 | 1,104,294 | +0.17(+0.59%) |
May 14, 2024 | 28.91 | 29.08 | 28.67 | 28.96 | 892,156 | +0.50(+1.76%) |
May 13, 2024 | 28.96 | 28.96 | 28.17 | 28.46 | 1,223,782 | -0.19(-0.66%) |
May 10, 2024 | 28.29 | 28.81 | 28.17 | 28.65 | 1,185,819 | +0.47(+1.65%) |
May 09, 2024 | 27.34 | 28.20 | 27.12 | 28.18 | 1,138,330 | +0.92(+3.38%) |
May 08, 2024 | 27.26 | 27.60 | 26.65 | 27.26 | 1,086,323 | -0.47(-1.68%) |
May 07, 2024 | 27.18 | 27.76 | 26.87 | 27.73 | 1,375,108 | +0.60(+2.23%) |
May 06, 2024 | 26.67 | 27.13 | 26.22 | 27.12 | 1,237,677 | +0.78(+2.97%) |
May 03, 2024 | 25.83 | 27.37 | 25.83 | 26.34 | 1,724,378 | +0.42(+1.61%) |
May 02, 2024 | 26.09 | 26.65 | 25.59 | 25.92 | 1,728,768 | +0.15(+0.58%) |