Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 21.80 | 21.81 | 21.44 | 21.51 | 66,533 | -0.21(-0.97%) |
Jul 08, 2024 | 21.67 | 21.74 | 21.61 | 21.72 | 112,659 | +0.11(+0.51%) |
Jul 05, 2024 | 21.39 | 21.61 | 21.35 | 21.61 | 51,740 | +0.28(+1.31%) |
Jul 03, 2024 | 21.17 | 21.35 | 21.17 | 21.33 | 28,230 | +0.14(+0.66%) |
Jul 02, 2024 | 20.87 | 21.19 | 20.87 | 21.19 | 31,602 | +0.24(+1.15%) |
Jul 01, 2024 | 20.91 | 20.95 | 20.70 | 20.95 | 54,096 | +0.06(+0.28%) |
Jun 28, 2024 | 20.90 | 21.14 | 20.87 | 20.89 | 66,373 | +0.06(+0.30%) |
Jun 27, 2024 | 20.63 | 20.87 | 20.59 | 20.83 | 54,680 | +0.12(+0.58%) |
Jun 26, 2024 | 20.52 | 20.71 | 20.52 | 20.71 | 60,915 | +0.18(+0.88%) |
Jun 25, 2024 | 20.42 | 20.56 | 20.32 | 20.53 | 125,647 | +0.15(+0.74%) |
Jun 24, 2024 | 20.54 | 20.57 | 20.34 | 20.38 | 1,219,818 | -0.25(-1.21%) |
Jun 21, 2024 | 20.67 | 20.67 | 20.41 | 20.63 | 88,735 | -0.11(-0.53%) |
Jun 20, 2024 | 21.16 | 21.16 | 20.60 | 20.74 | 170,626 | -0.31(-1.47%) |
Jun 18, 2024 | 21.02 | 21.08 | 20.94 | 21.05 | 96,862 | +0.12(+0.57%) |
Jun 17, 2024 | 20.77 | 20.97 | 20.60 | 20.93 | 121,016 | +0.26(+1.26%) |
Jun 14, 2024 | 20.65 | 20.71 | 20.56 | 20.67 | 92,347 | -0.01(-0.05%) |
Jun 13, 2024 | 20.88 | 20.94 | 20.61 | 20.68 | 67,956 | -0.07(-0.34%) |
Jun 12, 2024 | 20.64 | 20.88 | 20.64 | 20.75 | 80,890 | +0.48(+2.37%) |
Jun 11, 2024 | 20.19 | 20.32 | 20.07 | 20.27 | 136,623 | +0.01(+0.05%) |
Jun 10, 2024 | 20.00 | 20.30 | 20.00 | 20.26 | 77,158 | +0.21(+1.05%) |
Jun 07, 2024 | 20.13 | 20.21 | 20.00 | 20.05 | 78,050 | -0.16(-0.79%) |
Jun 06, 2024 | 20.19 | 20.24 | 20.10 | 20.21 | 85,198 | +0.02(+0.10%) |
Jun 05, 2024 | 19.81 | 20.20 | 19.80 | 20.19 | 132,061 | +0.64(+3.27%) |
Jun 04, 2024 | 19.58 | 19.64 | 19.48 | 19.55 | 78,340 | -0.12(-0.61%) |
Jun 03, 2024 | 19.87 | 19.87 | 19.45 | 19.67 | 50,773 | +0.04(+0.20%) |
May 31, 2024 | 19.81 | 19.87 | 19.27 | 19.63 | 159,390 | -0.22(-1.11%) |
May 30, 2024 | 20.19 | 20.19 | 19.79 | 19.85 | 981,537 | -0.43(-2.12%) |
May 29, 2024 | 20.21 | 20.35 | 20.21 | 20.28 | 87,131 | -0.26(-1.27%) |
May 28, 2024 | 20.50 | 20.59 | 20.36 | 20.54 | 122,026 | +0.12(+0.59%) |
May 24, 2024 | 20.30 | 20.49 | 20.22 | 20.42 | 56,846 | +0.19(+0.94%) |
May 23, 2024 | 20.71 | 20.74 | 20.11 | 20.23 | 119,401 | -0.21(-1.03%) |
May 22, 2024 | 20.41 | 20.53 | 20.31 | 20.44 | 114,984 | +0.03(+0.15%) |
May 21, 2024 | 20.36 | 20.43 | 20.31 | 20.41 | 46,837 | -0.10(-0.49%) |
May 20, 2024 | 20.35 | 20.51 | 20.32 | 20.51 | 408,010 | +0.18(+0.89%) |
May 17, 2024 | 20.42 | 20.42 | 20.21 | 20.33 | 1,156,746 | +0.00(+0.00%) |
May 16, 2024 | 20.45 | 20.50 | 20.33 | 20.33 | 868,220 | -0.17(-0.83%) |
May 15, 2024 | 20.30 | 20.50 | 20.20 | 20.50 | 97,279 | +0.32(+1.59%) |
May 14, 2024 | 19.97 | 20.18 | 19.97 | 20.18 | 73,482 | +0.31(+1.56%) |
May 13, 2024 | 19.77 | 19.95 | 19.77 | 19.87 | 45,277 | +0.22(+1.12%) |
May 10, 2024 | 19.85 | 19.85 | 19.60 | 19.65 | 65,956 | -0.07(-0.35%) |
May 09, 2024 | 19.71 | 19.78 | 19.61 | 19.72 | 50,602 | -0.14(-0.70%) |
May 08, 2024 | 19.77 | 19.87 | 19.70 | 19.86 | 69,217 | -0.10(-0.52%) |
May 07, 2024 | 20.13 | 20.13 | 19.95 | 19.96 | 73,812 | -0.14(-0.68%) |
May 06, 2024 | 19.92 | 20.10 | 19.87 | 20.10 | 82,563 | +0.32(+1.62%) |
May 03, 2024 | 19.91 | 19.95 | 19.70 | 19.78 | 74,826 | +0.20(+1.02%) |
May 02, 2024 | 19.50 | 19.63 | 19.20 | 19.58 | 118,033 | +0.35(+1.82%) |