Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 22.54 | 22.71 | 22.11 | 22.71 | 294,893 | +0.11(+0.49%) |
Jul 03, 2024 | 22.69 | 22.83 | 22.27 | 22.60 | 139,694 | +0.01(+0.04%) |
Jul 02, 2024 | 22.83 | 22.85 | 22.37 | 22.59 | 308,346 | -0.28(-1.22%) |
Jul 01, 2024 | 22.08 | 22.91 | 21.81 | 22.87 | 532,516 | +0.81(+3.67%) |
Jun 28, 2024 | 22.19 | 22.30 | 21.77 | 22.06 | 1,325,929 | -0.10(-0.45%) |
Jun 27, 2024 | 21.92 | 22.25 | 21.11 | 22.16 | 676,416 | +0.36(+1.65%) |
Jun 26, 2024 | 21.91 | 22.42 | 21.72 | 21.80 | 320,630 | -0.26(-1.18%) |
Jun 25, 2024 | 21.76 | 22.43 | 21.73 | 22.06 | 404,689 | +0.30(+1.38%) |
Jun 24, 2024 | 21.74 | 21.95 | 21.54 | 21.76 | 570,822 | -0.02(-0.09%) |
Jun 21, 2024 | 21.78 | 21.94 | 21.45 | 21.78 | 567,326 | +0.08(+0.37%) |
Jun 20, 2024 | 22.00 | 22.04 | 21.13 | 21.70 | 393,723 | -0.51(-2.30%) |
Jun 18, 2024 | 22.05 | 22.43 | 22.04 | 22.21 | 213,491 | +0.16(+0.73%) |
Jun 17, 2024 | 21.50 | 22.08 | 21.25 | 22.05 | 190,738 | +0.47(+2.18%) |
Jun 14, 2024 | 21.50 | 21.82 | 21.35 | 21.58 | 254,804 | -0.18(-0.83%) |
Jun 13, 2024 | 22.26 | 22.29 | 21.54 | 21.76 | 315,913 | -0.50(-2.25%) |
Jun 12, 2024 | 22.56 | 22.61 | 22.07 | 22.26 | 269,313 | +0.18(+0.82%) |
Jun 11, 2024 | 21.58 | 22.15 | 21.41 | 22.08 | 218,919 | +0.30(+1.38%) |
Jun 10, 2024 | 21.70 | 21.96 | 21.55 | 21.78 | 177,227 | -0.16(-0.73%) |
Jun 07, 2024 | 21.54 | 22.05 | 21.31 | 21.94 | 240,309 | +0.26(+1.20%) |
Jun 06, 2024 | 21.35 | 22.16 | 21.25 | 21.68 | 414,656 | +0.33(+1.55%) |
Jun 05, 2024 | 20.75 | 21.37 | 20.53 | 21.35 | 456,914 | +0.70(+3.39%) |
Jun 04, 2024 | 20.61 | 20.67 | 20.21 | 20.65 | 366,141 | +0.03(+0.15%) |
Jun 03, 2024 | 20.91 | 20.97 | 20.54 | 20.62 | 178,530 | -0.14(-0.67%) |
May 31, 2024 | 20.70 | 20.86 | 20.55 | 20.76 | 188,602 | +0.19(+0.92%) |
May 30, 2024 | 20.11 | 21.23 | 19.95 | 20.57 | 456,926 | +0.61(+3.06%) |
May 29, 2024 | 19.55 | 20.12 | 19.42 | 19.96 | 239,325 | +0.05(+0.25%) |
May 28, 2024 | 20.01 | 20.13 | 19.80 | 19.91 | 229,951 | +0.11(+0.56%) |
May 24, 2024 | 19.72 | 19.82 | 19.56 | 19.80 | 126,860 | +0.12(+0.61%) |
May 23, 2024 | 19.87 | 20.00 | 19.47 | 19.68 | 156,486 | -0.20(-1.01%) |
May 22, 2024 | 20.18 | 20.26 | 19.69 | 19.88 | 151,834 | -0.37(-1.83%) |
May 21, 2024 | 20.21 | 20.31 | 20.00 | 20.25 | 211,821 | +0.10(+0.50%) |
May 20, 2024 | 19.99 | 20.26 | 19.76 | 20.15 | 221,675 | +0.18(+0.90%) |
May 17, 2024 | 19.88 | 20.01 | 19.70 | 19.97 | 258,232 | +0.16(+0.81%) |
May 16, 2024 | 19.66 | 19.87 | 19.39 | 19.81 | 269,802 | +0.20(+1.02%) |
May 15, 2024 | 19.70 | 20.04 | 19.56 | 19.61 | 228,308 | +0.04(+0.20%) |
May 14, 2024 | 19.48 | 19.59 | 19.23 | 19.57 | 275,276 | +0.13(+0.67%) |
May 13, 2024 | 18.62 | 19.89 | 18.55 | 19.44 | 553,276 | +1.00(+5.42%) |
May 10, 2024 | 18.64 | 18.65 | 18.06 | 18.44 | 331,678 | -0.25(-1.34%) |
May 09, 2024 | 19.24 | 19.40 | 18.06 | 18.69 | 866,289 | +1.04(+5.89%) |
May 08, 2024 | 17.39 | 17.68 | 17.00 | 17.65 | 220,812 | +0.07(+0.40%) |
May 07, 2024 | 17.71 | 18.31 | 17.56 | 17.58 | 346,317 | -0.07(-0.40%) |
May 06, 2024 | 17.20 | 17.71 | 17.18 | 17.65 | 345,257 | +0.61(+3.58%) |
May 03, 2024 | 17.07 | 17.18 | 16.95 | 17.04 | 166,660 | +0.20(+1.19%) |
May 02, 2024 | 16.93 | 16.96 | 16.59 | 16.84 | 228,385 | -0.03(-0.18%) |