Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 26.66 | 26.97 | 26.27 | 26.77 | 620,451 | -0.02(-0.07%) |
Jul 03, 2024 | 26.90 | 27.39 | 26.56 | 26.79 | 432,180 | -0.25(-0.92%) |
Jul 02, 2024 | 27.02 | 27.29 | 26.91 | 27.04 | 776,297 | +0.03(+0.11%) |
Jul 01, 2024 | 26.39 | 28.13 | 26.32 | 27.01 | 1,849,980 | +0.86(+3.29%) |
Jun 28, 2024 | 25.17 | 26.22 | 25.07 | 26.15 | 2,557,242 | +1.21(+4.85%) |
Jun 27, 2024 | 25.23 | 25.38 | 24.40 | 24.94 | 1,191,004 | -0.28(-1.11%) |
Jun 26, 2024 | 24.93 | 25.28 | 24.77 | 25.22 | 1,162,778 | +0.41(+1.65%) |
Jun 25, 2024 | 24.81 | 25.26 | 24.38 | 24.81 | 1,768,042 | -0.04(-0.16%) |
Jun 24, 2024 | 22.32 | 25.14 | 22.32 | 24.85 | 5,261,771 | +4.64(+22.96%) |
Jun 21, 2024 | 20.23 | 20.62 | 20.12 | 20.21 | 1,354,629 | +0.01(+0.05%) |
Jun 20, 2024 | 19.95 | 20.53 | 19.95 | 20.20 | 458,381 | +0.14(+0.70%) |
Jun 18, 2024 | 20.21 | 20.56 | 20.02 | 20.06 | 400,541 | -0.05(-0.25%) |
Jun 17, 2024 | 19.81 | 20.25 | 19.81 | 20.11 | 480,448 | +0.05(+0.25%) |
Jun 14, 2024 | 20.51 | 20.53 | 19.84 | 20.06 | 505,293 | -0.82(-3.93%) |
Jun 13, 2024 | 21.24 | 21.24 | 20.79 | 20.88 | 382,959 | -0.43(-2.02%) |
Jun 12, 2024 | 21.33 | 21.47 | 21.06 | 21.31 | 597,081 | +0.62(+3.00%) |
Jun 11, 2024 | 20.18 | 20.79 | 19.96 | 20.69 | 534,526 | +0.28(+1.37%) |
Jun 10, 2024 | 20.07 | 20.50 | 20.01 | 20.41 | 426,437 | -0.06(-0.29%) |
Jun 07, 2024 | 20.32 | 20.89 | 20.18 | 20.47 | 398,908 | -0.01(-0.05%) |
Jun 06, 2024 | 20.55 | 20.55 | 20.26 | 20.48 | 302,482 | -0.30(-1.44%) |
Jun 05, 2024 | 20.56 | 20.82 | 20.43 | 20.78 | 389,180 | +0.39(+1.91%) |
Jun 04, 2024 | 20.52 | 20.79 | 20.38 | 20.39 | 405,537 | +0.06(+0.30%) |
Jun 03, 2024 | 20.69 | 20.69 | 19.95 | 20.33 | 357,519 | -0.08(-0.39%) |
May 31, 2024 | 19.88 | 20.44 | 19.85 | 20.41 | 495,597 | +0.67(+3.39%) |
May 30, 2024 | 19.82 | 19.95 | 19.60 | 19.74 | 357,475 | +0.15(+0.77%) |
May 29, 2024 | 19.51 | 19.86 | 19.45 | 19.59 | 351,758 | -0.28(-1.41%) |
May 28, 2024 | 20.34 | 20.49 | 19.81 | 19.87 | 388,590 | -0.46(-2.26%) |
May 24, 2024 | 20.39 | 20.52 | 20.13 | 20.33 | 347,289 | +0.23(+1.14%) |
May 23, 2024 | 20.35 | 20.35 | 19.86 | 20.10 | 442,032 | -0.11(-0.54%) |
May 22, 2024 | 20.23 | 20.48 | 20.04 | 20.21 | 459,936 | +0.03(+0.15%) |
May 21, 2024 | 20.41 | 20.51 | 19.96 | 20.18 | 400,410 | -0.36(-1.75%) |
May 20, 2024 | 20.51 | 20.75 | 20.38 | 20.54 | 347,980 | -0.04(-0.19%) |
May 17, 2024 | 21.09 | 21.14 | 20.55 | 20.58 | 551,739 | -0.55(-2.60%) |
May 16, 2024 | 20.95 | 21.27 | 20.92 | 21.13 | 393,563 | +0.16(+0.76%) |
May 15, 2024 | 21.44 | 21.50 | 20.69 | 20.97 | 386,361 | -0.20(-0.94%) |
May 14, 2024 | 21.30 | 21.49 | 21.12 | 21.17 | 539,738 | +0.19(+0.91%) |
May 13, 2024 | 20.84 | 21.17 | 20.73 | 20.98 | 501,106 | +0.32(+1.55%) |
May 10, 2024 | 20.77 | 20.94 | 20.52 | 20.66 | 319,505 | -0.06(-0.29%) |
May 09, 2024 | 20.54 | 20.97 | 20.39 | 20.72 | 405,894 | +0.25(+1.22%) |
May 08, 2024 | 20.45 | 20.90 | 20.41 | 20.47 | 456,827 | -0.25(-1.21%) |
May 07, 2024 | 20.69 | 21.06 | 20.51 | 20.72 | 501,144 | +0.18(+0.88%) |
May 06, 2024 | 20.62 | 20.86 | 20.40 | 20.54 | 510,264 | +0.13(+0.64%) |
May 03, 2024 | 20.34 | 20.79 | 20.19 | 20.41 | 541,495 | +0.29(+1.44%) |
May 02, 2024 | 19.28 | 20.56 | 19.28 | 20.12 | 1,185,081 | +1.12(+5.89%) |