Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 22.92 | 22.98 | 22.59 | 22.73 | 328,247 | -0.32(-1.39%) |
Jul 05, 2024 | 22.85 | 23.12 | 22.81 | 23.05 | 503,007 | +0.44(+1.95%) |
Jul 03, 2024 | 22.52 | 22.72 | 22.52 | 22.61 | 379,828 | +0.40(+1.80%) |
Jul 02, 2024 | 22.15 | 22.29 | 22.07 | 22.21 | 187,839 | +0.04(+0.18%) |
Jul 01, 2024 | 22.09 | 22.18 | 22.01 | 22.17 | 323,878 | +0.12(+0.54%) |
Jun 28, 2024 | 22.14 | 22.15 | 22.00 | 22.05 | 409,026 | +0.05(+0.23%) |
Jun 27, 2024 | 22.01 | 22.07 | 21.94 | 22.00 | 337,829 | +0.22(+1.01%) |
Jun 26, 2024 | 21.67 | 21.80 | 21.63 | 21.78 | 354,097 | -0.09(-0.41%) |
Jun 25, 2024 | 22.05 | 22.29 | 21.85 | 21.87 | 445,170 | -0.28(-1.26%) |
Jun 24, 2024 | 22.17 | 22.20 | 22.07 | 22.15 | 371,563 | +0.06(+0.27%) |
Jun 21, 2024 | 22.42 | 22.42 | 22.02 | 22.09 | 510,734 | -0.49(-2.17%) |
Jun 20, 2024 | 22.31 | 22.64 | 22.27 | 22.58 | 659,240 | +0.47(+2.13%) |
Jun 18, 2024 | 21.96 | 22.16 | 21.93 | 22.11 | 343,519 | +0.09(+0.41%) |
Jun 17, 2024 | 22.07 | 22.09 | 21.88 | 22.02 | 261,157 | -0.13(-0.59%) |
Jun 14, 2024 | 22.00 | 22.17 | 21.97 | 22.15 | 374,895 | +0.35(+1.61%) |
Jun 13, 2024 | 22.00 | 22.07 | 21.68 | 21.80 | 366,578 | -0.27(-1.22%) |
Jun 12, 2024 | 22.38 | 22.38 | 22.02 | 22.07 | 432,083 | +0.08(+0.36%) |
Jun 11, 2024 | 22.00 | 22.07 | 21.94 | 21.99 | 333,417 | -0.09(-0.41%) |
Jun 10, 2024 | 21.99 | 22.12 | 21.93 | 22.08 | 286,590 | +0.31(+1.42%) |
Jun 07, 2024 | 22.23 | 22.23 | 21.77 | 21.77 | 764,140 | -1.13(-4.93%) |
Jun 06, 2024 | 22.60 | 22.92 | 22.52 | 22.90 | 599,602 | +0.50(+2.23%) |
Jun 05, 2024 | 22.25 | 22.46 | 22.14 | 22.40 | 479,028 | +0.28(+1.27%) |
Jun 04, 2024 | 22.32 | 22.32 | 22.03 | 22.12 | 364,278 | -0.44(-1.95%) |
Jun 03, 2024 | 22.44 | 22.67 | 22.37 | 22.56 | 294,594 | +0.19(+0.85%) |
May 31, 2024 | 22.84 | 22.87 | 22.27 | 22.37 | 470,430 | -0.27(-1.19%) |
May 30, 2024 | 22.79 | 22.88 | 22.60 | 22.64 | 390,237 | -0.21(-0.92%) |
May 29, 2024 | 22.87 | 23.01 | 22.84 | 22.85 | 392,172 | -0.17(-0.74%) |
May 28, 2024 | 23.06 | 23.09 | 22.83 | 23.02 | 422,069 | +0.59(+2.63%) |
May 24, 2024 | 22.56 | 22.60 | 22.39 | 22.43 | 274,936 | +0.05(+0.22%) |
May 23, 2024 | 22.70 | 22.77 | 22.35 | 22.38 | 471,055 | -0.44(-1.93%) |
May 22, 2024 | 23.30 | 23.31 | 22.76 | 22.82 | 662,328 | -0.61(-2.60%) |
May 21, 2024 | 23.40 | 23.55 | 23.30 | 23.43 | 950,002 | +0.06(+0.26%) |
May 20, 2024 | 23.26 | 23.56 | 23.11 | 23.37 | 903,853 | +0.16(+0.69%) |
May 17, 2024 | 22.85 | 23.25 | 22.74 | 23.21 | 967,395 | +0.75(+3.34%) |
May 16, 2024 | 22.47 | 22.53 | 22.36 | 22.46 | 320,353 | -0.10(-0.44%) |
May 15, 2024 | 22.25 | 22.58 | 22.02 | 22.56 | 542,050 | +0.49(+2.22%) |
May 14, 2024 | 21.99 | 22.09 | 21.93 | 22.07 | 489,588 | +0.20(+0.91%) |
May 13, 2024 | 21.97 | 21.97 | 21.80 | 21.87 | 339,111 | -0.17(-0.77%) |
May 10, 2024 | 22.16 | 22.22 | 21.99 | 22.04 | 402,750 | +0.06(+0.27%) |
May 09, 2024 | 21.60 | 21.99 | 21.60 | 21.98 | 432,052 | +0.56(+2.61%) |
May 08, 2024 | 21.44 | 21.57 | 21.41 | 21.42 | 581,612 | -0.08(-0.37%) |
May 07, 2024 | 21.59 | 21.62 | 21.47 | 21.50 | 361,076 | -0.16(-0.74%) |
May 06, 2024 | 21.59 | 21.67 | 21.51 | 21.66 | 384,991 | +0.47(+2.22%) |
May 03, 2024 | 21.23 | 21.25 | 20.96 | 21.19 | 419,931 | -0.09(-0.42%) |
May 02, 2024 | 21.03 | 21.32 | 21.01 | 21.28 | 298,724 | +0.03(+0.14%) |