Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 20.74 | 21.11 | 20.27 | 20.32 | 856,368 | -0.24(-1.17%) |
Jul 05, 2024 | 20.19 | 20.58 | 19.91 | 20.56 | 557,949 | +0.26(+1.28%) |
Jul 03, 2024 | 20.58 | 20.76 | 20.16 | 20.30 | 437,393 | -0.25(-1.22%) |
Jul 02, 2024 | 20.63 | 20.84 | 20.14 | 20.55 | 600,120 | -0.16(-0.77%) |
Jul 01, 2024 | 20.64 | 20.96 | 20.47 | 20.71 | 1,112,240 | -0.02(-0.10%) |
Jun 28, 2024 | 20.26 | 21.11 | 20.26 | 20.73 | 2,961,203 | +0.58(+2.88%) |
Jun 27, 2024 | 19.70 | 20.18 | 19.32 | 20.15 | 1,090,108 | +0.56(+2.86%) |
Jun 26, 2024 | 19.30 | 19.69 | 19.04 | 19.59 | 916,776 | +0.22(+1.14%) |
Jun 25, 2024 | 19.14 | 19.46 | 18.81 | 19.37 | 1,059,890 | +0.38(+2.00%) |
Jun 24, 2024 | 19.10 | 19.23 | 18.63 | 18.99 | 1,146,505 | +0.06(+0.32%) |
Jun 21, 2024 | 18.52 | 19.16 | 18.52 | 18.93 | 4,116,328 | +0.26(+1.39%) |
Jun 20, 2024 | 19.19 | 19.31 | 18.62 | 18.67 | 1,526,708 | -0.61(-3.16%) |
Jun 18, 2024 | 19.23 | 19.61 | 18.82 | 19.28 | 1,202,263 | +0.11(+0.57%) |
Jun 17, 2024 | 19.54 | 19.60 | 18.81 | 19.17 | 1,317,485 | -0.49(-2.49%) |
Jun 14, 2024 | 19.50 | 19.89 | 18.62 | 19.66 | 1,618,701 | -0.40(-1.99%) |
Jun 13, 2024 | 20.46 | 20.46 | 19.76 | 20.06 | 879,278 | -0.35(-1.71%) |
Jun 12, 2024 | 20.90 | 21.16 | 19.98 | 20.41 | 1,105,090 | -0.10(-0.49%) |
Jun 11, 2024 | 20.87 | 20.87 | 20.24 | 20.51 | 1,017,076 | -0.44(-2.10%) |
Jun 10, 2024 | 21.09 | 21.28 | 20.47 | 20.95 | 1,038,698 | -0.46(-2.14%) |
Jun 07, 2024 | 21.91 | 21.94 | 21.17 | 21.41 | 1,087,433 | -0.91(-4.07%) |
Jun 06, 2024 | 22.57 | 22.79 | 21.76 | 22.32 | 1,127,224 | -0.38(-1.67%) |
Jun 05, 2024 | 22.92 | 23.30 | 22.26 | 22.69 | 1,296,848 | -0.23(-1.00%) |
Jun 04, 2024 | 22.48 | 22.94 | 21.84 | 22.92 | 1,616,669 | +0.44(+1.95%) |
Jun 03, 2024 | 20.17 | 23.02 | 19.95 | 22.49 | 2,776,406 | +2.63(+13.27%) |
May 31, 2024 | 18.22 | 19.86 | 18.18 | 19.85 | 2,553,168 | +1.59(+8.69%) |
May 30, 2024 | 17.11 | 18.27 | 16.72 | 18.26 | 2,022,934 | +1.38(+8.16%) |
May 29, 2024 | 18.52 | 18.72 | 16.61 | 16.89 | 2,828,304 | -2.16(-11.32%) |
May 28, 2024 | 20.42 | 20.65 | 17.65 | 19.04 | 4,049,735 | +0.31(+1.65%) |
May 24, 2024 | 18.96 | 19.09 | 18.68 | 18.73 | 686,980 | -0.07(-0.37%) |
May 23, 2024 | 19.16 | 19.43 | 18.51 | 18.80 | 911,304 | -0.41(-2.13%) |
May 22, 2024 | 19.14 | 19.52 | 18.96 | 19.21 | 966,967 | +0.12(+0.63%) |
May 21, 2024 | 19.55 | 19.69 | 18.83 | 19.09 | 980,548 | -0.54(-2.75%) |
May 20, 2024 | 20.76 | 20.76 | 19.58 | 19.63 | 841,057 | -1.13(-5.43%) |
May 17, 2024 | 20.31 | 20.96 | 20.15 | 20.76 | 772,965 | +0.37(+1.81%) |
May 16, 2024 | 20.24 | 20.52 | 19.72 | 20.39 | 841,848 | -0.04(-0.20%) |
May 15, 2024 | 21.35 | 21.35 | 20.28 | 20.43 | 798,430 | -0.59(-2.80%) |
May 14, 2024 | 21.11 | 21.36 | 20.59 | 21.02 | 1,081,453 | +0.09(+0.43%) |
May 13, 2024 | 20.13 | 21.40 | 20.13 | 20.93 | 1,521,428 | +0.83(+4.12%) |
May 10, 2024 | 19.64 | 20.62 | 19.07 | 20.10 | 2,362,809 | +0.46(+2.34%) |
May 09, 2024 | 15.31 | 21.03 | 15.07 | 19.64 | 9,651,895 | +4.37(+28.63%) |
May 08, 2024 | 15.13 | 15.37 | 15.00 | 15.27 | 766,842 | -0.10(-0.65%) |
May 07, 2024 | 15.72 | 15.84 | 15.15 | 15.37 | 1,034,943 | -0.30(-1.91%) |
May 06, 2024 | 14.49 | 15.93 | 14.49 | 15.67 | 1,882,178 | +1.34(+9.33%) |
May 03, 2024 | 16.73 | 16.73 | 14.01 | 14.33 | 2,472,545 | -1.85(-11.41%) |
May 02, 2024 | 16.09 | 16.33 | 15.91 | 16.18 | 938,215 | +0.36(+2.27%) |