Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 20.68 | 20.91 | 20.31 | 20.60 | 24,248 | +0.10(+0.49%) |
Jul 09, 2024 | 20.33 | 20.66 | 20.25 | 20.50 | 5,748 | +0.10(+0.49%) |
Jul 08, 2024 | 20.73 | 20.73 | 20.06 | 20.40 | 17,751 | -0.11(-0.54%) |
Jul 05, 2024 | 20.48 | 20.60 | 20.36 | 20.51 | 5,982 | -0.01(-0.05%) |
Jul 03, 2024 | 20.50 | 20.54 | 20.45 | 20.52 | 6,133 | +0.00(+0.00%) |
Jul 02, 2024 | 20.65 | 20.65 | 20.35 | 20.52 | 5,167 | +0.10(+0.49%) |
Jul 01, 2024 | 20.90 | 20.90 | 20.07 | 20.42 | 11,035 | +0.00(+0.00%) |
Jun 28, 2024 | 20.50 | 20.66 | 20.18 | 20.42 | 13,866 | +0.23(+1.14%) |
Jun 27, 2024 | 20.20 | 20.42 | 19.96 | 20.19 | 13,396 | +0.14(+0.70%) |
Jun 26, 2024 | 19.68 | 20.11 | 19.17 | 20.05 | 14,709 | +0.49(+2.51%) |
Jun 25, 2024 | 19.58 | 19.70 | 19.47 | 19.56 | 7,131 | +0.00(+0.00%) |
Jun 24, 2024 | 19.50 | 19.65 | 19.50 | 19.56 | 24,346 | +0.16(+0.82%) |
Jun 21, 2024 | 19.55 | 19.55 | 19.26 | 19.40 | 36,798 | -0.08(-0.41%) |
Jun 20, 2024 | 19.63 | 19.66 | 19.40 | 19.48 | 14,681 | -0.12(-0.61%) |
Jun 18, 2024 | 19.90 | 20.17 | 19.60 | 19.60 | 20,514 | -0.13(-0.66%) |
Jun 17, 2024 | 19.76 | 19.76 | 19.52 | 19.73 | 14,907 | +0.01(+0.05%) |
Jun 14, 2024 | 19.85 | 19.85 | 19.40 | 19.72 | 19,700 | -0.10(-0.50%) |
Jun 13, 2024 | 19.81 | 19.96 | 19.70 | 19.82 | 8,192 | -0.05(-0.25%) |
Jun 12, 2024 | 19.98 | 20.37 | 19.87 | 19.87 | 6,480 | +0.15(+0.76%) |
Jun 11, 2024 | 19.84 | 20.02 | 19.57 | 19.72 | 20,991 | -0.11(-0.55%) |
Jun 10, 2024 | 19.92 | 19.97 | 19.73 | 19.83 | 19,510 | -0.28(-1.39%) |
Jun 07, 2024 | 19.76 | 20.16 | 19.76 | 20.11 | 13,806 | +0.24(+1.21%) |
Jun 06, 2024 | 19.99 | 20.00 | 19.75 | 19.87 | 9,179 | -0.04(-0.20%) |
Jun 05, 2024 | 19.84 | 19.98 | 19.71 | 19.91 | 8,995 | +0.08(+0.40%) |
Jun 04, 2024 | 19.92 | 20.22 | 19.50 | 19.83 | 35,872 | -0.23(-1.15%) |
Jun 03, 2024 | 20.44 | 20.95 | 19.69 | 20.06 | 43,122 | +0.02(+0.10%) |
May 31, 2024 | 20.25 | 20.30 | 20.01 | 20.04 | 12,369 | -0.01(-0.05%) |
May 30, 2024 | 20.14 | 20.29 | 19.84 | 20.05 | 20,582 | +0.09(+0.45%) |
May 29, 2024 | 19.86 | 20.28 | 19.75 | 19.96 | 221,170 | -0.03(-0.15%) |
May 28, 2024 | 21.38 | 21.70 | 19.55 | 19.99 | 86,944 | -1.52(-7.07%) |
May 24, 2024 | 21.74 | 21.74 | 21.47 | 21.51 | 9,236 | +0.01(+0.05%) |
May 23, 2024 | 21.82 | 22.00 | 21.46 | 21.50 | 27,232 | -0.36(-1.65%) |
May 22, 2024 | 21.85 | 22.05 | 21.80 | 21.86 | 18,341 | -0.04(-0.18%) |
May 21, 2024 | 22.18 | 22.18 | 21.70 | 21.90 | 25,538 | -0.13(-0.59%) |
May 20, 2024 | 22.20 | 22.26 | 22.03 | 22.03 | 16,895 | -0.21(-0.94%) |
May 17, 2024 | 22.30 | 22.33 | 22.20 | 22.24 | 10,229 | -0.05(-0.22%) |
May 16, 2024 | 22.30 | 22.48 | 22.24 | 22.29 | 14,090 | -0.11(-0.49%) |
May 15, 2024 | 22.40 | 22.60 | 22.27 | 22.40 | 21,321 | +0.01(+0.04%) |
May 14, 2024 | 22.50 | 22.50 | 22.35 | 22.39 | 20,062 | +0.01(+0.04%) |
May 13, 2024 | 22.58 | 22.58 | 22.38 | 22.38 | 18,636 | -0.10(-0.44%) |
May 10, 2024 | 22.50 | 22.69 | 22.48 | 22.48 | 11,155 | -0.04(-0.18%) |
May 09, 2024 | 22.50 | 22.74 | 22.49 | 22.52 | 34,514 | -0.01(-0.04%) |
May 08, 2024 | 22.59 | 22.60 | 22.50 | 22.53 | 26,902 | -0.01(-0.04%) |
May 07, 2024 | 22.60 | 22.68 | 22.54 | 22.54 | 21,717 | -0.07(-0.31%) |
May 06, 2024 | 22.73 | 22.75 | 22.61 | 22.61 | 24,355 | -0.08(-0.35%) |
May 03, 2024 | 22.89 | 22.89 | 22.69 | 22.69 | 12,492 | +0.06(+0.27%) |
May 02, 2024 | 22.52 | 22.84 | 22.52 | 22.63 | 22,384 | +0.06(+0.27%) |