Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 22.08 | 22.11 | 21.43 | 21.49 | 518,347 | -0.71(-3.20%) |
Jul 03, 2024 | 22.58 | 22.72 | 22.20 | 22.20 | 304,765 | -0.24(-1.07%) |
Jul 02, 2024 | 22.37 | 22.49 | 22.06 | 22.44 | 625,722 | +0.12(+0.54%) |
Jul 01, 2024 | 22.51 | 22.55 | 21.94 | 22.32 | 527,154 | -0.21(-0.93%) |
Jun 28, 2024 | 22.86 | 23.00 | 22.24 | 22.53 | 1,007,475 | -0.22(-0.97%) |
Jun 27, 2024 | 22.87 | 23.16 | 22.56 | 22.75 | 333,224 | +0.05(+0.22%) |
Jun 26, 2024 | 22.47 | 22.82 | 22.34 | 22.70 | 560,914 | +0.11(+0.49%) |
Jun 25, 2024 | 22.34 | 22.68 | 22.33 | 22.59 | 567,666 | +0.28(+1.26%) |
Jun 24, 2024 | 22.35 | 22.46 | 21.93 | 22.31 | 621,790 | -0.08(-0.36%) |
Jun 21, 2024 | 21.85 | 22.52 | 21.76 | 22.39 | 973,638 | +0.68(+3.13%) |
Jun 20, 2024 | 21.45 | 22.19 | 21.45 | 21.71 | 471,768 | +0.39(+1.83%) |
Jun 18, 2024 | 20.96 | 21.39 | 20.81 | 21.32 | 582,453 | +0.34(+1.62%) |
Jun 17, 2024 | 20.75 | 21.15 | 20.70 | 20.98 | 863,038 | +0.19(+0.91%) |
Jun 14, 2024 | 21.28 | 21.30 | 20.75 | 20.79 | 872,495 | -0.71(-3.30%) |
Jun 13, 2024 | 22.01 | 22.06 | 21.27 | 21.50 | 903,160 | -0.76(-3.41%) |
Jun 12, 2024 | 22.15 | 22.61 | 21.81 | 22.26 | 721,998 | +0.24(+1.09%) |
Jun 11, 2024 | 21.92 | 22.11 | 21.53 | 22.02 | 751,277 | -0.51(-2.26%) |
Jun 10, 2024 | 22.19 | 22.65 | 22.07 | 22.53 | 616,953 | +0.46(+2.08%) |
Jun 07, 2024 | 22.48 | 22.55 | 22.01 | 22.07 | 370,137 | -0.40(-1.78%) |
Jun 06, 2024 | 22.69 | 22.83 | 22.25 | 22.47 | 393,715 | -0.36(-1.58%) |
Jun 05, 2024 | 22.11 | 22.88 | 22.11 | 22.83 | 839,028 | +0.86(+3.91%) |
Jun 04, 2024 | 22.27 | 22.41 | 21.96 | 21.97 | 870,705 | -0.54(-2.40%) |
Jun 03, 2024 | 22.95 | 23.15 | 22.34 | 22.51 | 1,214,481 | +0.10(+0.45%) |
May 31, 2024 | 22.70 | 22.92 | 22.24 | 22.41 | 599,152 | -0.28(-1.23%) |
May 30, 2024 | 22.41 | 22.88 | 22.32 | 22.69 | 719,411 | +0.40(+1.82%) |
May 29, 2024 | 22.48 | 22.51 | 22.22 | 22.29 | 572,489 | -0.26(-1.14%) |
May 28, 2024 | 22.72 | 22.83 | 22.29 | 22.54 | 619,529 | -0.13(-0.57%) |
May 24, 2024 | 22.15 | 22.68 | 22.06 | 22.67 | 737,211 | +0.72(+3.28%) |
May 23, 2024 | 22.40 | 22.40 | 21.79 | 21.95 | 1,287,489 | -0.73(-3.22%) |
May 22, 2024 | 22.99 | 23.03 | 22.42 | 22.68 | 808,024 | -0.38(-1.67%) |
May 21, 2024 | 22.40 | 23.12 | 22.36 | 23.06 | 1,271,479 | +0.70(+3.13%) |
May 20, 2024 | 22.10 | 22.50 | 22.06 | 22.36 | 844,701 | +0.31(+1.39%) |
May 17, 2024 | 22.31 | 22.32 | 21.57 | 22.06 | 877,014 | -0.20(-0.89%) |
May 16, 2024 | 21.92 | 22.33 | 21.81 | 22.26 | 718,889 | +0.27(+1.21%) |
May 15, 2024 | 21.68 | 22.08 | 21.26 | 21.99 | 1,080,152 | +0.36(+1.64%) |
May 14, 2024 | 20.95 | 21.66 | 20.69 | 21.63 | 1,225,110 | +0.80(+3.84%) |
May 13, 2024 | 20.34 | 21.01 | 20.27 | 20.84 | 1,212,010 | +0.74(+3.68%) |
May 10, 2024 | 20.35 | 20.45 | 19.99 | 20.10 | 825,926 | -0.06(-0.29%) |
May 09, 2024 | 19.88 | 20.18 | 19.73 | 20.15 | 1,308,684 | +0.09(+0.44%) |
May 08, 2024 | 17.69 | 20.24 | 17.63 | 20.07 | 2,326,925 | +2.70(+15.57%) |
May 07, 2024 | 17.38 | 17.58 | 17.28 | 17.36 | 485,157 | -0.05(-0.28%) |
May 06, 2024 | 17.31 | 17.60 | 17.25 | 17.41 | 546,364 | +0.23(+1.32%) |
May 03, 2024 | 17.03 | 17.24 | 16.84 | 17.19 | 443,711 | +0.15(+0.87%) |
May 02, 2024 | 16.50 | 17.10 | 16.50 | 17.04 | 503,816 | +0.58(+3.54%) |