Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 22.71 | 22.71 | 22.54 | 22.58 | 17,866 | +0.02(+0.09%) |
Jul 09, 2024 | 22.75 | 22.80 | 22.56 | 22.56 | 10,761 | -0.79(-3.36%) |
Jul 08, 2024 | 23.32 | 23.48 | 23.25 | 23.34 | 12,432 | +0.70(+3.11%) |
Jul 05, 2024 | 22.30 | 22.74 | 22.30 | 22.64 | 10,592 | +0.43(+1.91%) |
Jul 03, 2024 | 22.06 | 22.41 | 22.06 | 22.21 | 7,546 | -0.04(-0.16%) |
Jul 02, 2024 | 22.28 | 22.37 | 22.14 | 22.25 | 10,050 | -0.07(-0.31%) |
Jul 01, 2024 | 22.29 | 22.45 | 22.23 | 22.32 | 27,261 | +0.21(+0.97%) |
Jun 28, 2024 | 22.23 | 22.40 | 22.02 | 22.11 | 20,208 | -0.66(-2.88%) |
Jun 27, 2024 | 22.94 | 23.21 | 22.76 | 22.76 | 5,125 | -0.24(-1.04%) |
Jun 26, 2024 | 22.86 | 23.00 | 22.76 | 23.00 | 5,884 | -0.26(-1.12%) |
Jun 25, 2024 | 23.32 | 23.45 | 23.12 | 23.26 | 7,577 | -0.33(-1.38%) |
Jun 24, 2024 | 23.60 | 23.82 | 23.47 | 23.59 | 16,465 | -0.17(-0.73%) |
Jun 21, 2024 | 23.67 | 23.92 | 23.57 | 23.76 | 16,408 | -0.42(-1.76%) |
Jun 20, 2024 | 24.14 | 24.34 | 24.02 | 24.18 | 16,903 | +0.22(+0.94%) |
Jun 18, 2024 | 23.93 | 24.11 | 23.90 | 23.96 | 47,648 | -0.26(-1.07%) |
Jun 17, 2024 | 23.91 | 24.22 | 23.79 | 24.22 | 12,914 | +0.71(+3.02%) |
Jun 14, 2024 | 23.45 | 23.65 | 23.34 | 23.51 | 8,011 | -0.06(-0.25%) |
Jun 13, 2024 | 23.79 | 23.84 | 23.57 | 23.57 | 10,410 | -0.59(-2.44%) |
Jun 12, 2024 | 24.62 | 24.62 | 24.16 | 24.16 | 8,004 | -0.58(-2.34%) |
Jun 11, 2024 | 24.59 | 24.81 | 24.59 | 24.74 | 15,601 | -0.29(-1.16%) |
Jun 10, 2024 | 24.75 | 25.03 | 24.71 | 25.03 | 11,773 | +0.02(+0.08%) |
Jun 07, 2024 | 24.76 | 25.16 | 24.68 | 25.01 | 7,337 | -0.42(-1.66%) |
Jun 06, 2024 | 25.51 | 25.55 | 25.29 | 25.43 | 9,013 | -0.61(-2.33%) |
Jun 05, 2024 | 26.05 | 26.13 | 25.83 | 26.04 | 8,429 | -1.91(-6.83%) |
Jun 04, 2024 | 28.04 | 28.26 | 27.71 | 27.95 | 8,012 | -0.19(-0.68%) |
Jun 03, 2024 | 28.13 | 28.45 | 28.00 | 28.14 | 7,559 | +0.24(+0.86%) |
May 31, 2024 | 27.71 | 27.94 | 27.70 | 27.90 | 5,868 | +0.03(+0.11%) |
May 30, 2024 | 27.63 | 27.96 | 27.61 | 27.87 | 6,621 | +0.25(+0.91%) |
May 29, 2024 | 27.58 | 27.65 | 27.43 | 27.62 | 5,922 | +0.22(+0.80%) |
May 28, 2024 | 27.74 | 27.74 | 27.36 | 27.40 | 9,720 | -0.54(-1.93%) |
May 24, 2024 | 28.06 | 28.13 | 27.92 | 27.94 | 6,435 | +0.25(+0.90%) |
May 23, 2024 | 27.91 | 27.99 | 27.69 | 27.69 | 8,223 | -0.42(-1.48%) |
May 22, 2024 | 27.98 | 28.30 | 27.98 | 28.11 | 5,219 | +0.60(+2.19%) |
May 21, 2024 | 27.68 | 27.69 | 27.36 | 27.50 | 6,878 | -0.14(-0.49%) |
May 20, 2024 | 27.69 | 27.81 | 27.64 | 27.64 | 6,392 | -0.00(-0.01%) |
May 17, 2024 | 27.55 | 27.71 | 27.53 | 27.64 | 5,944 | +0.12(+0.43%) |
May 16, 2024 | 27.43 | 27.75 | 27.40 | 27.53 | 6,035 | +0.47(+1.72%) |
May 15, 2024 | 26.73 | 27.12 | 26.73 | 27.06 | 6,696 | -0.56(-2.03%) |
May 14, 2024 | 27.69 | 27.69 | 27.55 | 27.62 | 12,526 | -0.05(-0.18%) |
May 13, 2024 | 27.71 | 27.83 | 27.59 | 27.67 | 7,269 | +0.40(+1.47%) |
May 10, 2024 | 27.22 | 27.39 | 27.18 | 27.27 | 4,982 | +0.41(+1.55%) |
May 09, 2024 | 26.75 | 27.03 | 26.66 | 26.86 | 5,729 | +0.04(+0.13%) |
May 08, 2024 | 26.56 | 26.96 | 26.55 | 26.82 | 6,192 | +0.32(+1.21%) |
May 07, 2024 | 26.66 | 26.74 | 26.42 | 26.50 | 11,218 | +0.26(+0.98%) |
May 06, 2024 | 25.76 | 26.45 | 25.76 | 26.24 | 5,570 | +0.11(+0.43%) |
May 03, 2024 | 26.18 | 26.26 | 26.04 | 26.13 | 8,390 | +0.21(+0.81%) |
May 02, 2024 | 25.64 | 25.97 | 25.64 | 25.92 | 10,704 | -0.22(-0.84%) |