Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 22.61 | 22.99 | 22.11 | 22.69 | 1,053,364 | +0.12(+0.53%) |
Jul 09, 2024 | 21.21 | 22.61 | 20.84 | 22.57 | 1,469,030 | +1.44(+6.81%) |
Jul 08, 2024 | 21.11 | 21.34 | 20.76 | 21.13 | 692,079 | +0.20(+0.96%) |
Jul 05, 2024 | 20.00 | 20.98 | 19.70 | 20.93 | 911,642 | +0.85(+4.23%) |
Jul 03, 2024 | 20.65 | 21.08 | 20.04 | 20.08 | 402,593 | -0.58(-2.81%) |
Jul 02, 2024 | 21.52 | 21.57 | 20.61 | 20.66 | 991,742 | -0.87(-4.04%) |
Jul 01, 2024 | 20.39 | 21.70 | 20.28 | 21.53 | 1,037,219 | +1.00(+4.87%) |
Jun 28, 2024 | 20.73 | 20.85 | 20.03 | 20.53 | 3,362,978 | +0.21(+1.03%) |
Jun 27, 2024 | 19.94 | 20.37 | 19.58 | 20.32 | 1,138,815 | +0.44(+2.21%) |
Jun 26, 2024 | 19.71 | 20.21 | 19.12 | 19.88 | 1,114,369 | +0.34(+1.74%) |
Jun 25, 2024 | 19.75 | 19.83 | 19.36 | 19.54 | 516,915 | -0.26(-1.31%) |
Jun 24, 2024 | 20.12 | 20.67 | 19.77 | 19.80 | 1,045,769 | -0.25(-1.25%) |
Jun 21, 2024 | 19.40 | 20.32 | 19.40 | 20.05 | 2,837,122 | +0.78(+4.05%) |
Jun 20, 2024 | 18.97 | 19.39 | 18.69 | 19.27 | 1,035,465 | +0.21(+1.10%) |
Jun 18, 2024 | 19.92 | 19.93 | 18.92 | 19.06 | 993,936 | -0.82(-4.12%) |
Jun 17, 2024 | 20.00 | 20.11 | 19.64 | 19.88 | 936,804 | -0.23(-1.14%) |
Jun 14, 2024 | 20.52 | 20.55 | 19.98 | 20.11 | 783,090 | -0.59(-2.85%) |
Jun 13, 2024 | 20.40 | 20.79 | 19.97 | 20.70 | 879,093 | +0.43(+2.12%) |
Jun 12, 2024 | 19.97 | 20.79 | 19.60 | 20.27 | 1,648,178 | +0.95(+4.92%) |
Jun 11, 2024 | 19.46 | 19.65 | 19.16 | 19.32 | 964,685 | -0.40(-2.03%) |
Jun 10, 2024 | 19.74 | 19.92 | 19.03 | 19.72 | 1,239,024 | +0.22(+1.13%) |
Jun 07, 2024 | 19.15 | 19.67 | 18.82 | 19.50 | 979,835 | +0.10(+0.52%) |
Jun 06, 2024 | 19.10 | 19.62 | 18.65 | 19.40 | 1,169,546 | +0.19(+0.99%) |
Jun 05, 2024 | 18.93 | 19.39 | 18.72 | 19.21 | 1,241,560 | +0.39(+2.07%) |
Jun 04, 2024 | 19.18 | 19.33 | 18.69 | 18.82 | 883,149 | -0.48(-2.49%) |
Jun 03, 2024 | 19.56 | 20.37 | 19.29 | 19.30 | 1,604,169 | +0.03(+0.16%) |
May 31, 2024 | 19.45 | 19.79 | 19.16 | 19.27 | 844,553 | -0.02(-0.10%) |
May 30, 2024 | 19.89 | 20.09 | 19.28 | 19.29 | 1,993,848 | -0.43(-2.18%) |
May 29, 2024 | 19.84 | 19.99 | 19.59 | 19.72 | 934,829 | -0.36(-1.79%) |
May 28, 2024 | 20.58 | 20.98 | 19.93 | 20.08 | 997,728 | -0.20(-0.99%) |
May 24, 2024 | 20.19 | 21.11 | 20.04 | 20.28 | 821,743 | +0.17(+0.85%) |
May 23, 2024 | 20.77 | 21.20 | 19.92 | 20.11 | 768,649 | -0.65(-3.13%) |
May 22, 2024 | 20.67 | 21.11 | 20.50 | 20.76 | 841,771 | +0.10(+0.48%) |
May 21, 2024 | 20.25 | 20.68 | 20.04 | 20.66 | 992,762 | +0.41(+2.02%) |
May 20, 2024 | 20.29 | 20.55 | 19.91 | 20.25 | 1,016,662 | -0.04(-0.20%) |
May 17, 2024 | 21.01 | 21.29 | 20.25 | 20.29 | 957,497 | -0.63(-3.01%) |
May 16, 2024 | 21.91 | 21.91 | 20.63 | 20.92 | 1,130,036 | -1.02(-4.65%) |
May 15, 2024 | 22.25 | 22.49 | 21.83 | 21.94 | 643,833 | +0.28(+1.29%) |
May 14, 2024 | 21.22 | 21.69 | 20.75 | 21.66 | 981,647 | +0.69(+3.29%) |
May 13, 2024 | 22.05 | 22.29 | 20.88 | 20.97 | 1,271,693 | -0.78(-3.59%) |
May 10, 2024 | 22.10 | 22.10 | 21.42 | 21.75 | 649,872 | -0.22(-1.00%) |
May 09, 2024 | 22.65 | 22.91 | 21.87 | 21.97 | 838,175 | -0.41(-1.83%) |
May 08, 2024 | 22.37 | 22.80 | 21.60 | 22.38 | 1,105,810 | -0.80(-3.45%) |
May 07, 2024 | 22.62 | 23.21 | 22.47 | 23.18 | 822,779 | +0.68(+3.02%) |
May 06, 2024 | 22.13 | 22.74 | 22.13 | 22.50 | 470,570 | +0.45(+2.04%) |
May 03, 2024 | 22.39 | 22.66 | 21.90 | 22.05 | 704,685 | +0.19(+0.87%) |
May 02, 2024 | 22.11 | 22.33 | 21.50 | 21.86 | 1,376,384 | -0.11(-0.50%) |