Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 22.21 | 22.21 | 21.43 | 21.69 | 370,486 | -0.43(-1.94%) |
Jul 10, 2024 | 22.11 | 22.17 | 21.90 | 22.12 | 232,937 | +0.03(+0.14%) |
Jul 09, 2024 | 22.07 | 22.16 | 22.05 | 22.09 | 284,052 | +0.05(+0.23%) |
Jul 08, 2024 | 22.09 | 22.17 | 21.91 | 22.04 | 352,789 | -0.08(-0.36%) |
Jul 05, 2024 | 21.99 | 22.17 | 21.90 | 22.12 | 431,255 | -0.46(-2.04%) |
Jul 03, 2024 | 22.84 | 22.84 | 22.48 | 22.58 | 362,856 | -0.26(-1.14%) |
Jul 02, 2024 | 22.55 | 22.85 | 22.39 | 22.84 | 423,482 | +0.32(+1.42%) |
Jul 01, 2024 | 22.15 | 22.61 | 22.00 | 22.52 | 337,708 | +0.44(+1.99%) |
Jun 28, 2024 | 22.60 | 22.67 | 21.97 | 22.08 | 518,910 | -0.49(-2.17%) |
Jun 27, 2024 | 22.59 | 22.63 | 22.51 | 22.57 | 360,811 | +0.06(+0.27%) |
Jun 26, 2024 | 22.23 | 22.53 | 22.16 | 22.51 | 256,707 | +0.33(+1.49%) |
Jun 25, 2024 | 22.20 | 22.33 | 22.10 | 22.18 | 161,985 | +0.06(+0.27%) |
Jun 24, 2024 | 22.34 | 22.42 | 22.05 | 22.12 | 540,253 | -0.08(-0.36%) |
Jun 21, 2024 | 22.17 | 22.20 | 22.07 | 22.20 | 264,994 | +0.16(+0.73%) |
Jun 20, 2024 | 21.75 | 22.05 | 21.74 | 22.04 | 197,236 | +0.30(+1.38%) |
Jun 18, 2024 | 21.81 | 21.84 | 21.57 | 21.74 | 221,480 | -0.08(-0.37%) |
Jun 17, 2024 | 21.69 | 21.88 | 21.54 | 21.82 | 293,320 | +0.07(+0.32%) |
Jun 14, 2024 | 21.72 | 21.75 | 21.60 | 21.75 | 141,719 | -0.02(-0.09%) |
Jun 13, 2024 | 22.08 | 22.17 | 21.66 | 21.77 | 193,316 | -0.27(-1.23%) |
Jun 12, 2024 | 22.20 | 22.21 | 21.91 | 22.04 | 216,056 | -0.04(-0.18%) |
Jun 11, 2024 | 22.08 | 22.09 | 21.82 | 22.08 | 149,658 | +0.05(+0.23%) |
Jun 10, 2024 | 21.79 | 22.07 | 21.75 | 22.03 | 327,709 | +0.28(+1.29%) |
Jun 07, 2024 | 21.94 | 21.94 | 21.75 | 21.75 | 378,293 | -0.11(-0.50%) |
Jun 06, 2024 | 21.86 | 21.91 | 21.82 | 21.86 | 287,668 | +0.05(+0.25%) |
Jun 05, 2024 | 21.73 | 21.82 | 21.62 | 21.81 | 330,444 | +0.15(+0.71%) |
Jun 04, 2024 | 21.54 | 21.68 | 21.39 | 21.65 | 183,082 | +0.11(+0.53%) |
Jun 03, 2024 | 21.48 | 21.54 | 21.29 | 21.54 | 234,379 | +0.18(+0.85%) |
May 31, 2024 | 21.60 | 21.65 | 21.03 | 21.36 | 478,960 | -0.35(-1.63%) |
May 30, 2024 | 21.97 | 21.97 | 21.60 | 21.71 | 243,541 | -0.29(-1.31%) |
May 29, 2024 | 21.95 | 22.14 | 21.94 | 22.00 | 177,724 | +0.00(+0.00%) |
May 28, 2024 | 21.77 | 22.00 | 21.72 | 22.00 | 236,653 | +0.23(+1.06%) |
May 24, 2024 | 21.89 | 21.96 | 21.76 | 21.77 | 122,629 | +0.00(+0.01%) |
May 23, 2024 | 22.12 | 22.18 | 21.67 | 21.77 | 226,015 | -0.28(-1.27%) |
May 22, 2024 | 22.12 | 22.22 | 21.88 | 22.05 | 123,929 | +0.00(+0.00%) |
May 21, 2024 | 21.94 | 22.05 | 21.75 | 22.05 | 208,335 | -0.01(-0.04%) |
May 20, 2024 | 22.14 | 22.30 | 22.02 | 22.06 | 196,109 | -0.05(-0.22%) |
May 17, 2024 | 22.07 | 22.21 | 22.01 | 22.10 | 227,657 | +0.12(+0.52%) |
May 16, 2024 | 22.21 | 22.30 | 21.99 | 21.99 | 217,744 | -0.21(-0.95%) |
May 15, 2024 | 22.20 | 22.26 | 21.90 | 22.20 | 147,244 | -0.07(-0.30%) |
May 14, 2024 | 22.04 | 22.30 | 21.97 | 22.27 | 134,385 | +0.09(+0.39%) |
May 13, 2024 | 22.24 | 22.27 | 22.11 | 22.18 | 138,273 | -0.09(-0.39%) |
May 10, 2024 | 22.33 | 22.33 | 22.16 | 22.27 | 104,032 | +0.00(+0.00%) |
May 09, 2024 | 22.25 | 22.32 | 22.13 | 22.27 | 146,798 | +0.11(+0.52%) |
May 08, 2024 | 22.05 | 22.19 | 22.04 | 22.15 | 175,096 | -0.02(-0.09%) |
May 07, 2024 | 22.18 | 22.24 | 22.09 | 22.17 | 226,722 | +0.08(+0.35%) |
May 06, 2024 | 22.02 | 22.13 | 21.87 | 22.09 | 150,906 | +0.07(+0.32%) |
May 03, 2024 | 22.04 | 22.15 | 21.89 | 22.02 | 177,864 | +0.20(+0.93%) |
May 02, 2024 | 21.38 | 21.83 | 21.27 | 21.82 | 153,321 | +0.68(+3.22%) |