Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 22.70 | 22.95 | 22.61 | 22.94 | 125,959 | +0.24(+1.06%) |
Jul 03, 2024 | 23.09 | 23.11 | 22.70 | 22.70 | 80,529 | -0.28(-1.22%) |
Jul 02, 2024 | 22.86 | 23.08 | 22.82 | 22.98 | 95,142 | +0.07(+0.31%) |
Jul 01, 2024 | 23.04 | 23.16 | 22.70 | 22.91 | 192,513 | -0.02(-0.09%) |
Jun 28, 2024 | 22.97 | 23.43 | 22.88 | 22.93 | 1,437,600 | +0.25(+1.10%) |
Jun 27, 2024 | 22.36 | 22.72 | 22.26 | 22.68 | 159,799 | +0.41(+1.84%) |
Jun 26, 2024 | 22.00 | 22.46 | 21.90 | 22.27 | 142,953 | +0.05(+0.23%) |
Jun 25, 2024 | 22.40 | 22.40 | 21.95 | 22.22 | 116,304 | -0.22(-0.98%) |
Jun 24, 2024 | 22.84 | 23.11 | 22.43 | 22.44 | 164,234 | -0.40(-1.75%) |
Jun 21, 2024 | 22.28 | 22.91 | 21.95 | 22.84 | 593,688 | +0.70(+3.16%) |
Jun 20, 2024 | 22.29 | 22.66 | 22.10 | 22.14 | 188,830 | -0.10(-0.45%) |
Jun 18, 2024 | 22.55 | 22.73 | 22.12 | 22.24 | 302,499 | -0.20(-0.89%) |
Jun 17, 2024 | 22.16 | 22.51 | 21.99 | 22.44 | 108,626 | +0.10(+0.45%) |
Jun 14, 2024 | 22.15 | 22.58 | 21.87 | 22.34 | 157,317 | -0.06(-0.27%) |
Jun 13, 2024 | 22.71 | 22.77 | 22.05 | 22.40 | 140,442 | -0.38(-1.67%) |
Jun 12, 2024 | 23.04 | 23.24 | 22.66 | 22.78 | 195,357 | +0.46(+2.06%) |
Jun 11, 2024 | 22.31 | 22.52 | 22.11 | 22.32 | 186,832 | -0.13(-0.58%) |
Jun 10, 2024 | 22.50 | 22.70 | 22.34 | 22.45 | 160,259 | -0.23(-1.01%) |
Jun 07, 2024 | 23.19 | 23.19 | 22.62 | 22.68 | 165,076 | -0.74(-3.16%) |
Jun 06, 2024 | 23.61 | 23.95 | 23.32 | 23.42 | 249,049 | -0.36(-1.51%) |
Jun 05, 2024 | 23.90 | 23.90 | 23.40 | 23.78 | 253,091 | +0.11(+0.46%) |
Jun 04, 2024 | 23.60 | 24.04 | 23.43 | 23.67 | 217,000 | -0.18(-0.75%) |
Jun 03, 2024 | 24.72 | 24.72 | 23.83 | 23.85 | 213,857 | -0.51(-2.09%) |
May 31, 2024 | 24.98 | 25.17 | 23.67 | 24.36 | 297,759 | -0.39(-1.58%) |
May 30, 2024 | 25.11 | 25.29 | 24.63 | 24.75 | 187,828 | -0.11(-0.44%) |
May 29, 2024 | 24.93 | 25.23 | 24.80 | 24.86 | 156,411 | -0.48(-1.89%) |
May 28, 2024 | 25.19 | 25.97 | 25.19 | 25.34 | 209,281 | +0.47(+1.89%) |
May 24, 2024 | 25.06 | 25.14 | 24.65 | 24.87 | 214,595 | +0.04(+0.16%) |
May 23, 2024 | 25.82 | 25.85 | 24.57 | 24.83 | 393,971 | -1.08(-4.17%) |
May 22, 2024 | 25.53 | 26.56 | 25.53 | 25.91 | 283,580 | -0.44(-1.67%) |
May 21, 2024 | 26.60 | 26.60 | 26.21 | 26.35 | 90,390 | -0.35(-1.31%) |
May 20, 2024 | 26.94 | 26.94 | 26.53 | 26.70 | 106,081 | -0.24(-0.89%) |
May 17, 2024 | 27.03 | 27.03 | 26.65 | 26.94 | 152,848 | +0.04(+0.15%) |
May 16, 2024 | 27.07 | 27.17 | 26.76 | 26.90 | 174,130 | -0.13(-0.48%) |
May 15, 2024 | 27.46 | 27.46 | 26.97 | 27.03 | 124,269 | -0.11(-0.41%) |
May 14, 2024 | 27.39 | 27.48 | 27.01 | 27.14 | 115,815 | +0.09(+0.33%) |
May 13, 2024 | 27.67 | 27.99 | 26.84 | 27.05 | 171,198 | -0.34(-1.24%) |
May 10, 2024 | 27.15 | 27.45 | 26.86 | 27.39 | 158,998 | +0.39(+1.44%) |
May 09, 2024 | 26.54 | 27.20 | 26.39 | 27.00 | 133,601 | +0.61(+2.31%) |
May 08, 2024 | 26.60 | 26.77 | 26.25 | 26.39 | 158,918 | -0.21(-0.79%) |
May 07, 2024 | 27.17 | 27.17 | 26.49 | 26.60 | 264,146 | -0.41(-1.52%) |
May 06, 2024 | 25.75 | 27.04 | 25.75 | 27.01 | 218,791 | +1.28(+4.97%) |
May 03, 2024 | 25.92 | 27.08 | 25.10 | 25.73 | 522,140 | +0.23(+0.90%) |
May 02, 2024 | 30.67 | 30.73 | 24.44 | 25.50 | 545,226 | -5.22(-16.99%) |