Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 20.00 | 20.26 | 19.69 | 19.93 | 5,983 | +0.13(+0.66%) |
Jul 03, 2024 | 19.82 | 20.46 | 19.62 | 19.80 | 32,323 | +0.19(+0.97%) |
Jul 02, 2024 | 18.58 | 20.15 | 18.58 | 19.61 | 30,016 | +0.93(+4.98%) |
Jul 01, 2024 | 18.00 | 19.50 | 17.84 | 18.68 | 77,053 | +1.41(+8.16%) |
Jun 28, 2024 | 19.40 | 19.40 | 17.27 | 17.27 | 171,115 | -2.04(-10.56%) |
Jun 27, 2024 | 19.33 | 19.78 | 19.30 | 19.31 | 15,186 | -0.28(-1.43%) |
Jun 26, 2024 | 20.14 | 20.14 | 18.52 | 19.59 | 10,644 | -0.34(-1.71%) |
Jun 25, 2024 | 20.34 | 20.34 | 19.73 | 19.93 | 7,799 | -0.32(-1.58%) |
Jun 24, 2024 | 20.25 | 20.36 | 20.20 | 20.25 | 3,441 | -0.03(-0.15%) |
Jun 21, 2024 | 20.08 | 20.46 | 20.01 | 20.28 | 6,593 | +0.19(+0.95%) |
Jun 20, 2024 | 20.25 | 20.28 | 20.01 | 20.09 | 5,546 | -0.03(-0.15%) |
Jun 18, 2024 | 19.86 | 20.48 | 19.86 | 20.12 | 9,034 | +0.26(+1.31%) |
Jun 17, 2024 | 19.75 | 20.04 | 19.45 | 19.86 | 6,826 | -0.12(-0.60%) |
Jun 14, 2024 | 20.00 | 20.00 | 19.60 | 19.98 | 13,960 | +0.09(+0.45%) |
Jun 13, 2024 | 19.88 | 20.32 | 19.47 | 19.89 | 12,138 | -0.20(-1.00%) |
Jun 12, 2024 | 20.15 | 20.48 | 19.88 | 20.09 | 19,570 | +0.08(+0.40%) |
Jun 11, 2024 | 20.10 | 20.23 | 19.90 | 20.01 | 17,729 | -0.22(-1.09%) |
Jun 10, 2024 | 20.40 | 20.61 | 20.05 | 20.23 | 17,971 | -0.23(-1.12%) |
Jun 07, 2024 | 20.25 | 20.55 | 20.22 | 20.46 | 13,550 | -0.05(-0.24%) |
Jun 06, 2024 | 20.25 | 20.67 | 20.25 | 20.51 | 10,325 | +0.07(+0.34%) |
Jun 05, 2024 | 20.60 | 20.78 | 20.12 | 20.44 | 25,701 | -0.19(-0.92%) |
Jun 04, 2024 | 20.62 | 21.27 | 20.45 | 20.63 | 50,373 | -0.15(-0.72%) |
Jun 03, 2024 | 20.50 | 21.06 | 20.09 | 20.78 | 77,866 | +0.00(+0.00%) |
May 31, 2024 | 19.24 | 21.23 | 18.76 | 20.78 | 156,751 | +1.55(+8.06%) |
May 30, 2024 | 18.87 | 19.38 | 18.87 | 19.23 | 2,933 | +0.06(+0.32%) |
May 29, 2024 | 18.95 | 19.37 | 18.64 | 19.17 | 12,445 | +0.22(+1.15%) |
May 28, 2024 | 18.59 | 19.43 | 18.59 | 18.95 | 8,686 | +0.26(+1.39%) |
May 24, 2024 | 18.60 | 18.74 | 18.60 | 18.69 | 6,825 | +0.12(+0.65%) |
May 23, 2024 | 18.35 | 18.94 | 18.35 | 18.57 | 25,158 | -0.02(-0.11%) |
May 22, 2024 | 18.36 | 19.00 | 18.36 | 18.59 | 34,105 | -0.22(-1.17%) |
May 21, 2024 | 19.04 | 19.95 | 18.54 | 18.81 | 17,219 | -0.38(-1.98%) |
May 20, 2024 | 18.87 | 19.50 | 18.70 | 19.19 | 32,491 | +0.45(+2.40%) |
May 17, 2024 | 18.96 | 18.98 | 18.00 | 18.74 | 14,962 | +0.05(+0.27%) |
May 16, 2024 | 18.05 | 19.05 | 18.05 | 18.69 | 33,628 | +0.80(+4.47%) |
May 15, 2024 | 17.75 | 18.17 | 17.48 | 17.89 | 51,735 | +0.46(+2.64%) |
May 14, 2024 | 17.45 | 17.76 | 17.22 | 17.43 | 67,027 | -0.02(-0.11%) |
May 13, 2024 | 17.29 | 18.20 | 17.10 | 17.45 | 105,305 | +0.30(+1.75%) |
May 10, 2024 | 17.29 | 17.29 | 16.95 | 17.15 | 43,384 | +0.09(+0.56%) |
May 09, 2024 | 17.21 | 17.36 | 16.48 | 17.05 | 88,561 | -0.07(-0.38%) |
May 08, 2024 | 16.96 | 17.22 | 16.57 | 17.12 | 54,365 | -0.03(-0.17%) |
May 07, 2024 | 17.54 | 17.95 | 17.00 | 17.15 | 42,816 | -0.30(-1.72%) |
May 06, 2024 | 17.49 | 17.94 | 17.15 | 17.45 | 25,167 | +0.05(+0.29%) |
May 03, 2024 | 16.93 | 17.81 | 16.50 | 17.40 | 31,017 | +0.70(+4.19%) |
May 02, 2024 | 15.97 | 16.93 | 15.79 | 16.70 | 10,820 | +0.62(+3.86%) |