Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 19.97 | 20.38 | 19.87 | 20.00 | 717,535 | +0.02(+0.10%) |
Jul 03, 2024 | 20.17 | 20.35 | 19.96 | 19.98 | 389,537 | -0.18(-0.89%) |
Jul 02, 2024 | 20.04 | 20.31 | 19.86 | 20.16 | 1,013,282 | +0.17(+0.85%) |
Jul 01, 2024 | 20.57 | 20.63 | 19.83 | 19.99 | 1,258,621 | -0.47(-2.30%) |
Jun 28, 2024 | 20.29 | 20.63 | 20.19 | 20.46 | 6,229,809 | +0.38(+1.89%) |
Jun 27, 2024 | 20.06 | 20.15 | 19.92 | 20.08 | 1,345,562 | +0.08(+0.40%) |
Jun 26, 2024 | 20.11 | 20.16 | 19.97 | 20.00 | 988,247 | -0.23(-1.14%) |
Jun 25, 2024 | 20.30 | 20.37 | 20.06 | 20.23 | 852,108 | -0.07(-0.34%) |
Jun 24, 2024 | 20.42 | 20.67 | 20.23 | 20.30 | 1,163,615 | -0.12(-0.59%) |
Jun 21, 2024 | 20.41 | 20.69 | 20.37 | 20.42 | 1,618,730 | +0.01(+0.05%) |
Jun 20, 2024 | 20.23 | 20.70 | 20.23 | 20.41 | 576,150 | +0.10(+0.49%) |
Jun 18, 2024 | 20.30 | 20.50 | 20.18 | 20.31 | 763,218 | +0.01(+0.05%) |
Jun 17, 2024 | 20.19 | 20.44 | 20.18 | 20.30 | 682,724 | +0.01(+0.05%) |
Jun 14, 2024 | 20.58 | 20.77 | 20.20 | 20.29 | 946,934 | -0.56(-2.69%) |
Jun 13, 2024 | 21.59 | 21.77 | 20.82 | 20.85 | 1,379,652 | -0.80(-3.70%) |
Jun 12, 2024 | 22.02 | 22.19 | 21.65 | 21.65 | 1,327,070 | +0.24(+1.12%) |
Jun 11, 2024 | 21.07 | 21.41 | 20.93 | 21.41 | 790,904 | +0.25(+1.18%) |
Jun 10, 2024 | 20.82 | 21.23 | 20.52 | 21.16 | 875,630 | +0.10(+0.47%) |
Jun 07, 2024 | 20.78 | 21.08 | 20.70 | 21.06 | 810,611 | +0.03(+0.14%) |
Jun 06, 2024 | 20.66 | 21.17 | 20.59 | 21.03 | 1,160,969 | +0.13(+0.62%) |
Jun 05, 2024 | 20.78 | 20.90 | 20.68 | 20.90 | 1,342,132 | +0.13(+0.63%) |
Jun 04, 2024 | 19.83 | 20.80 | 19.81 | 20.77 | 1,250,713 | +0.77(+3.85%) |
Jun 03, 2024 | 19.91 | 20.15 | 19.61 | 20.00 | 1,483,537 | +0.26(+1.32%) |
May 31, 2024 | 19.78 | 20.16 | 19.72 | 19.74 | 1,392,323 | +0.09(+0.46%) |
May 30, 2024 | 19.54 | 19.76 | 19.26 | 19.65 | 1,625,134 | +0.75(+3.97%) |
May 29, 2024 | 18.79 | 19.17 | 18.70 | 18.90 | 1,234,241 | -0.14(-0.73%) |
May 28, 2024 | 19.54 | 19.72 | 18.94 | 19.04 | 1,401,800 | -0.43(-2.19%) |
May 24, 2024 | 19.45 | 19.70 | 19.35 | 19.46 | 1,024,596 | +0.05(+0.25%) |
May 23, 2024 | 20.09 | 20.28 | 19.28 | 19.41 | 1,045,537 | -0.72(-3.59%) |
May 22, 2024 | 20.36 | 20.42 | 20.05 | 20.14 | 865,769 | -0.41(-1.97%) |
May 21, 2024 | 20.06 | 20.76 | 20.06 | 20.54 | 1,016,032 | +0.44(+2.17%) |
May 20, 2024 | 20.13 | 20.36 | 19.99 | 20.11 | 603,661 | +0.08(+0.39%) |
May 17, 2024 | 20.48 | 20.48 | 20.01 | 20.03 | 581,413 | -0.46(-2.22%) |
May 16, 2024 | 20.40 | 20.60 | 20.27 | 20.48 | 811,648 | +0.15(+0.73%) |
May 15, 2024 | 20.65 | 20.68 | 19.88 | 20.33 | 1,078,901 | -0.05(-0.24%) |
May 14, 2024 | 20.56 | 21.99 | 20.26 | 20.38 | 1,445,392 | +0.57(+2.90%) |
May 13, 2024 | 20.12 | 20.15 | 19.76 | 19.81 | 1,230,417 | -0.09(-0.45%) |
May 10, 2024 | 19.95 | 19.95 | 19.61 | 19.90 | 811,141 | +0.01(+0.05%) |
May 09, 2024 | 19.95 | 20.04 | 19.66 | 19.89 | 1,020,297 | +0.00(+0.00%) |
May 08, 2024 | 19.85 | 19.99 | 19.65 | 19.89 | 966,748 | -0.12(-0.59%) |
May 07, 2024 | 19.59 | 20.15 | 19.56 | 20.01 | 1,098,609 | +0.40(+2.02%) |
May 06, 2024 | 20.07 | 20.09 | 19.55 | 19.61 | 1,146,929 | -0.23(-1.15%) |
May 03, 2024 | 20.06 | 20.17 | 19.79 | 19.84 | 822,315 | +0.13(+0.65%) |
May 02, 2024 | 20.04 | 20.08 | 19.58 | 19.71 | 623,055 | +0.02(+0.10%) |