Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 20.30 | 20.58 | 19.86 | 19.99 | 636,960 | -0.02(-0.10%) |
Jul 05, 2024 | 20.00 | 20.19 | 19.83 | 20.01 | 314,306 | -0.05(-0.25%) |
Jul 03, 2024 | 20.72 | 21.00 | 20.01 | 20.06 | 293,310 | -0.52(-2.53%) |
Jul 02, 2024 | 21.18 | 21.37 | 20.47 | 20.58 | 703,950 | -0.62(-2.92%) |
Jul 01, 2024 | 20.51 | 21.29 | 20.20 | 21.20 | 687,007 | +0.61(+2.96%) |
Jun 28, 2024 | 20.61 | 20.94 | 20.13 | 20.59 | 3,444,745 | +0.09(+0.44%) |
Jun 27, 2024 | 20.65 | 20.65 | 20.16 | 20.50 | 320,946 | -0.10(-0.49%) |
Jun 26, 2024 | 20.39 | 20.70 | 20.01 | 20.60 | 441,352 | +0.11(+0.54%) |
Jun 25, 2024 | 21.04 | 21.14 | 20.46 | 20.49 | 539,486 | -0.59(-2.80%) |
Jun 24, 2024 | 21.15 | 21.85 | 20.98 | 21.08 | 886,020 | +0.14(+0.67%) |
Jun 21, 2024 | 20.38 | 21.26 | 20.38 | 20.94 | 2,545,312 | +0.62(+3.05%) |
Jun 20, 2024 | 19.63 | 20.52 | 19.41 | 20.32 | 499,100 | +0.55(+2.78%) |
Jun 18, 2024 | 20.73 | 20.90 | 19.46 | 19.77 | 777,605 | -0.92(-4.45%) |
Jun 17, 2024 | 20.55 | 20.72 | 19.79 | 20.69 | 589,455 | -0.13(-0.62%) |
Jun 14, 2024 | 21.27 | 21.36 | 20.55 | 20.82 | 476,125 | -0.75(-3.48%) |
Jun 13, 2024 | 21.77 | 22.06 | 21.18 | 21.57 | 422,291 | -0.11(-0.51%) |
Jun 12, 2024 | 22.36 | 22.68 | 21.41 | 21.68 | 507,186 | +0.19(+0.88%) |
Jun 11, 2024 | 20.63 | 21.61 | 20.36 | 21.49 | 428,400 | +0.60(+2.87%) |
Jun 10, 2024 | 21.29 | 21.42 | 20.43 | 20.89 | 731,339 | -0.87(-4.00%) |
Jun 07, 2024 | 21.72 | 22.29 | 21.26 | 21.76 | 937,639 | -0.30(-1.36%) |
Jun 06, 2024 | 21.77 | 22.17 | 21.38 | 22.06 | 854,495 | +0.27(+1.24%) |
Jun 05, 2024 | 20.90 | 21.93 | 20.66 | 21.79 | 424,619 | +1.00(+4.81%) |
Jun 04, 2024 | 21.06 | 21.21 | 20.48 | 20.79 | 588,469 | -0.40(-1.89%) |
Jun 03, 2024 | 20.95 | 22.29 | 20.61 | 21.19 | 671,247 | +0.58(+2.81%) |
May 31, 2024 | 20.92 | 21.37 | 20.37 | 20.61 | 472,850 | -0.08(-0.39%) |
May 30, 2024 | 20.69 | 20.73 | 20.17 | 20.69 | 816,124 | +0.22(+1.07%) |
May 29, 2024 | 21.21 | 21.34 | 20.41 | 20.47 | 804,014 | -1.02(-4.75%) |
May 28, 2024 | 21.49 | 21.75 | 21.09 | 21.49 | 436,449 | +0.32(+1.51%) |
May 24, 2024 | 21.55 | 21.89 | 21.16 | 21.17 | 260,061 | -0.26(-1.21%) |
May 23, 2024 | 22.48 | 22.57 | 21.15 | 21.43 | 641,499 | -1.12(-4.97%) |
May 22, 2024 | 21.75 | 22.88 | 21.71 | 22.55 | 670,574 | +0.44(+1.99%) |
May 21, 2024 | 22.06 | 22.24 | 21.59 | 22.11 | 477,320 | -0.13(-0.58%) |
May 20, 2024 | 22.11 | 22.64 | 22.01 | 22.24 | 487,098 | +0.07(+0.32%) |
May 17, 2024 | 23.06 | 23.06 | 22.13 | 22.17 | 582,334 | -0.81(-3.52%) |
May 16, 2024 | 21.78 | 23.10 | 21.60 | 22.98 | 1,143,007 | +1.11(+5.08%) |
May 15, 2024 | 21.48 | 22.00 | 21.43 | 21.87 | 765,349 | +0.96(+4.59%) |
May 14, 2024 | 20.92 | 21.78 | 20.70 | 20.91 | 620,638 | +0.30(+1.46%) |
May 13, 2024 | 20.93 | 20.93 | 20.25 | 20.61 | 339,014 | -0.10(-0.48%) |
May 10, 2024 | 20.95 | 21.03 | 20.02 | 20.71 | 573,475 | -0.06(-0.29%) |
May 09, 2024 | 20.60 | 21.11 | 20.52 | 20.77 | 422,284 | +0.22(+1.10%) |
May 08, 2024 | 20.78 | 20.88 | 20.10 | 20.55 | 630,810 | -0.52(-2.49%) |
May 07, 2024 | 21.00 | 21.30 | 20.61 | 21.07 | 536,610 | +0.06(+0.29%) |
May 06, 2024 | 20.77 | 21.26 | 20.70 | 21.01 | 813,820 | +0.38(+1.84%) |
May 03, 2024 | 20.55 | 21.25 | 20.26 | 20.63 | 605,625 | +0.04(+0.19%) |
May 02, 2024 | 20.15 | 20.64 | 19.96 | 20.59 | 560,280 | +0.34(+1.68%) |