Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 20.03 | 20.31 | 19.99 | 20.15 | 2,315,108 | +0.18(+0.90%) |
Jul 02, 2024 | 19.82 | 20.04 | 19.72 | 19.97 | 2,162,030 | +0.14(+0.71%) |
Jul 01, 2024 | 19.84 | 19.94 | 19.75 | 19.83 | 1,244,842 | +0.10(+0.51%) |
Jun 28, 2024 | 19.80 | 19.85 | 19.68 | 19.73 | 989,351 | +0.05(+0.25%) |
Jun 27, 2024 | 19.60 | 19.74 | 19.59 | 19.68 | 687,731 | +0.08(+0.41%) |
Jun 26, 2024 | 19.52 | 19.73 | 19.50 | 19.60 | 857,739 | +0.06(+0.31%) |
Jun 25, 2024 | 19.59 | 19.67 | 19.54 | 19.54 | 645,846 | -0.13(-0.66%) |
Jun 24, 2024 | 19.49 | 19.68 | 19.46 | 19.67 | 1,052,582 | +0.27(+1.39%) |
Jun 21, 2024 | 19.53 | 19.57 | 19.34 | 19.40 | 4,085,479 | -0.16(-0.82%) |
Jun 20, 2024 | 19.40 | 19.62 | 19.40 | 19.56 | 1,057,604 | +0.16(+0.82%) |
Jun 18, 2024 | 19.48 | 19.55 | 19.36 | 19.40 | 976,644 | -0.11(-0.56%) |
Jun 17, 2024 | 19.46 | 19.52 | 19.26 | 19.51 | 1,287,836 | -0.02(-0.10%) |
Jun 14, 2024 | 19.40 | 19.57 | 19.34 | 19.53 | 1,175,863 | +0.04(+0.21%) |
Jun 13, 2024 | 19.73 | 19.76 | 19.43 | 19.49 | 1,634,219 | -0.32(-1.62%) |
Jun 12, 2024 | 19.97 | 19.97 | 19.66 | 19.81 | 2,116,991 | +0.02(+0.10%) |
Jun 11, 2024 | 19.92 | 19.92 | 19.75 | 19.79 | 1,562,559 | -0.12(-0.58%) |
Jun 10, 2024 | 19.91 | 20.02 | 19.88 | 19.91 | 1,134,611 | -0.01(-0.05%) |
Jun 07, 2024 | 19.87 | 19.96 | 19.85 | 19.92 | 846,016 | +0.05(+0.24%) |
Jun 06, 2024 | 19.95 | 19.96 | 19.83 | 19.87 | 1,142,973 | -0.07(-0.34%) |
Jun 05, 2024 | 19.99 | 19.99 | 19.72 | 19.93 | 1,149,025 | +0.01(+0.05%) |
Jun 04, 2024 | 19.93 | 20.10 | 19.92 | 19.93 | 1,319,178 | -0.08(-0.39%) |
Jun 03, 2024 | 19.82 | 20.02 | 19.81 | 20.00 | 1,617,088 | +0.20(+1.02%) |
May 31, 2024 | 19.57 | 19.80 | 19.55 | 19.80 | 1,757,394 | +0.24(+1.23%) |
May 30, 2024 | 19.49 | 19.56 | 19.45 | 19.56 | 1,294,792 | +0.12(+0.60%) |
May 29, 2024 | 19.49 | 19.54 | 19.39 | 19.44 | 1,601,476 | +0.01(+0.05%) |
May 28, 2024 | 19.48 | 19.52 | 19.35 | 19.43 | 846,782 | +0.01(+0.05%) |
May 24, 2024 | 19.31 | 19.43 | 19.30 | 19.42 | 749,003 | +0.20(+1.06%) |
May 23, 2024 | 19.41 | 19.43 | 19.21 | 19.22 | 1,085,490 | -0.21(-1.09%) |
May 22, 2024 | 19.46 | 19.51 | 19.36 | 19.43 | 626,298 | -0.07(-0.35%) |
May 21, 2024 | 19.32 | 19.52 | 19.31 | 19.50 | 1,040,976 | +0.16(+0.85%) |
May 20, 2024 | 19.34 | 19.41 | 19.24 | 19.34 | 1,148,397 | -0.01(-0.05%) |
May 17, 2024 | 19.27 | 19.35 | 19.20 | 19.35 | 1,235,947 | +0.09(+0.45%) |
May 16, 2024 | 19.32 | 19.36 | 19.22 | 19.26 | 1,365,827 | -0.07(-0.35%) |
May 15, 2024 | 19.45 | 19.59 | 19.33 | 19.33 | 1,778,820 | -0.12(-0.60%) |
May 14, 2024 | 19.28 | 19.46 | 19.28 | 19.44 | 1,865,802 | +0.19(+1.00%) |
May 13, 2024 | 19.18 | 19.25 | 19.12 | 19.25 | 2,450,401 | +0.11(+0.55%) |
May 10, 2024 | 19.20 | 19.36 | 19.09 | 19.14 | 1,666,345 | +0.00(+0.00%) |
May 09, 2024 | 18.88 | 19.35 | 18.79 | 19.14 | 2,158,568 | +0.45(+2.42%) |
May 08, 2024 | 18.67 | 18.78 | 18.67 | 18.69 | 1,261,655 | +0.00(+0.00%) |
May 07, 2024 | 18.79 | 18.80 | 18.69 | 18.69 | 1,070,995 | -0.02(-0.10%) |
May 06, 2024 | 18.59 | 18.75 | 18.57 | 18.71 | 1,546,915 | +0.19(+1.04%) |
May 03, 2024 | 18.50 | 18.55 | 18.40 | 18.52 | 900,901 | +0.12(+0.63%) |
May 02, 2024 | 18.58 | 18.59 | 18.36 | 18.40 | 1,010,298 | -0.11(-0.57%) |