Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 22.06 | 22.11 | 21.94 | 22.09 | 72,282 | +0.09(+0.41%) |
Jul 03, 2024 | 22.07 | 22.15 | 22.00 | 22.00 | 61,107 | -0.01(-0.05%) |
Jul 02, 2024 | 21.93 | 22.07 | 21.91 | 22.01 | 125,628 | +0.10(+0.46%) |
Jul 01, 2024 | 22.09 | 22.12 | 21.78 | 21.91 | 127,405 | -0.19(-0.86%) |
Jun 28, 2024 | 22.00 | 22.13 | 21.93 | 22.10 | 307,188 | +0.17(+0.78%) |
Jun 27, 2024 | 21.81 | 21.93 | 21.70 | 21.93 | 414,754 | +0.21(+0.97%) |
Jun 26, 2024 | 21.67 | 21.77 | 21.62 | 21.72 | 171,266 | -0.01(-0.05%) |
Jun 25, 2024 | 22.03 | 22.03 | 21.66 | 21.73 | 229,482 | -0.31(-1.41%) |
Jun 24, 2024 | 21.88 | 22.21 | 21.84 | 22.04 | 124,657 | +0.18(+0.82%) |
Jun 21, 2024 | 21.91 | 21.91 | 21.74 | 21.86 | 141,876 | +0.05(+0.23%) |
Jun 20, 2024 | 21.85 | 21.86 | 21.74 | 21.81 | 221,834 | -0.05(-0.23%) |
Jun 18, 2024 | 21.79 | 21.89 | 21.79 | 21.86 | 130,438 | +0.08(+0.35%) |
Jun 17, 2024 | 21.74 | 21.89 | 21.64 | 21.78 | 113,266 | -0.07(-0.32%) |
Jun 14, 2024 | 21.73 | 21.89 | 21.68 | 21.85 | 124,399 | +0.03(+0.14%) |
Jun 13, 2024 | 21.77 | 21.90 | 21.67 | 21.82 | 81,497 | +0.10(+0.46%) |
Jun 12, 2024 | 22.04 | 22.12 | 21.68 | 21.72 | 221,642 | +0.17(+0.78%) |
Jun 11, 2024 | 21.57 | 21.64 | 21.52 | 21.56 | 193,887 | -0.05(-0.23%) |
Jun 10, 2024 | 21.47 | 21.70 | 21.47 | 21.61 | 79,795 | +0.04(+0.21%) |
Jun 07, 2024 | 21.49 | 21.61 | 21.43 | 21.56 | 108,237 | -0.18(-0.85%) |
Jun 06, 2024 | 21.64 | 21.76 | 21.58 | 21.74 | 347,300 | +0.03(+0.14%) |
Jun 05, 2024 | 21.80 | 21.80 | 21.57 | 21.71 | 113,052 | -0.02(-0.09%) |
Jun 04, 2024 | 21.53 | 21.83 | 21.48 | 21.73 | 163,745 | +0.18(+0.83%) |
Jun 03, 2024 | 21.68 | 21.68 | 21.46 | 21.56 | 167,741 | -0.03(-0.14%) |
May 31, 2024 | 21.31 | 21.61 | 21.31 | 21.59 | 179,373 | +0.39(+1.83%) |
May 30, 2024 | 20.97 | 21.20 | 20.97 | 21.20 | 556,609 | +0.33(+1.59%) |
May 29, 2024 | 20.86 | 20.89 | 20.76 | 20.87 | 211,461 | -0.16(-0.78%) |
May 28, 2024 | 21.26 | 21.31 | 21.03 | 21.03 | 150,463 | -0.14(-0.66%) |
May 24, 2024 | 21.29 | 21.30 | 21.15 | 21.17 | 145,667 | +0.02(+0.09%) |
May 23, 2024 | 21.66 | 21.66 | 21.15 | 21.15 | 189,078 | -0.47(-2.16%) |
May 22, 2024 | 21.72 | 21.79 | 21.57 | 21.61 | 109,329 | -0.19(-0.87%) |
May 21, 2024 | 21.76 | 21.84 | 21.72 | 21.80 | 112,847 | +0.00(+0.00%) |
May 20, 2024 | 21.93 | 21.98 | 21.79 | 21.80 | 264,831 | -0.14(-0.63%) |
May 17, 2024 | 21.92 | 21.95 | 21.84 | 21.94 | 88,196 | +0.03(+0.14%) |
May 16, 2024 | 21.98 | 22.01 | 21.90 | 21.91 | 137,455 | -0.01(-0.05%) |
May 15, 2024 | 21.91 | 21.99 | 21.90 | 21.92 | 113,654 | +0.28(+1.29%) |
May 14, 2024 | 21.61 | 21.71 | 21.53 | 21.64 | 127,599 | +0.17(+0.79%) |
May 13, 2024 | 21.45 | 21.56 | 21.36 | 21.48 | 126,489 | +0.12(+0.56%) |
May 10, 2024 | 21.51 | 21.51 | 21.31 | 21.36 | 148,674 | -0.10(-0.46%) |
May 09, 2024 | 21.22 | 21.46 | 21.22 | 21.46 | 170,681 | +0.44(+2.08%) |
May 08, 2024 | 21.08 | 21.08 | 20.94 | 21.02 | 248,787 | -0.18(-0.84%) |
May 07, 2024 | 21.13 | 21.24 | 21.13 | 21.20 | 126,038 | +0.20(+0.95%) |
May 06, 2024 | 21.09 | 21.09 | 20.89 | 21.00 | 223,094 | +0.03(+0.14%) |
May 03, 2024 | 21.18 | 21.24 | 20.92 | 20.97 | 555,422 | +0.11(+0.52%) |
May 02, 2024 | 20.72 | 20.88 | 20.52 | 20.86 | 163,402 | +0.33(+1.60%) |