Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 21.36 | 21.75 | 21.00 | 21.73 | 83,070 | +0.23(+1.07%) |
Jun 28, 2024 | 21.00 | 22.00 | 20.96 | 21.50 | 988,103 | +0.57(+2.72%) |
Jun 27, 2024 | 20.58 | 20.98 | 20.29 | 20.93 | 52,589 | +0.71(+3.51%) |
Jun 26, 2024 | 20.16 | 20.58 | 19.63 | 20.22 | 68,369 | -0.07(-0.34%) |
Jun 25, 2024 | 20.30 | 20.57 | 20.28 | 20.29 | 24,487 | -0.07(-0.34%) |
Jun 24, 2024 | 21.09 | 21.09 | 20.20 | 20.36 | 20,900 | -0.40(-1.93%) |
Jun 21, 2024 | 21.43 | 21.43 | 20.71 | 20.76 | 19,402 | -0.55(-2.58%) |
Jun 20, 2024 | 21.47 | 21.52 | 21.10 | 21.31 | 34,526 | +0.01(+0.05%) |
Jun 18, 2024 | 21.57 | 21.57 | 21.30 | 21.30 | 16,302 | +0.08(+0.38%) |
Jun 17, 2024 | 20.69 | 21.36 | 20.65 | 21.22 | 14,912 | +0.52(+2.51%) |
Jun 14, 2024 | 20.33 | 20.77 | 20.00 | 20.70 | 185,784 | +0.38(+1.87%) |
Jun 13, 2024 | 20.54 | 20.78 | 20.10 | 20.32 | 66,541 | -0.36(-1.74%) |
Jun 12, 2024 | 20.80 | 20.95 | 20.59 | 20.68 | 9,410 | +0.28(+1.37%) |
Jun 11, 2024 | 20.37 | 20.50 | 20.11 | 20.40 | 35,314 | -0.20(-0.97%) |
Jun 10, 2024 | 20.84 | 20.85 | 20.53 | 20.60 | 14,079 | -0.26(-1.27%) |
Jun 07, 2024 | 20.95 | 21.05 | 20.85 | 20.86 | 16,469 | -0.23(-1.07%) |
Jun 06, 2024 | 21.11 | 21.30 | 20.77 | 21.09 | 26,712 | -0.11(-0.52%) |
Jun 05, 2024 | 21.46 | 21.78 | 21.20 | 21.20 | 12,275 | -0.31(-1.44%) |
Jun 04, 2024 | 21.90 | 22.08 | 21.50 | 21.51 | 23,200 | -0.29(-1.33%) |
Jun 03, 2024 | 21.96 | 22.39 | 21.61 | 21.80 | 20,237 | -0.10(-0.46%) |
May 31, 2024 | 22.15 | 22.45 | 21.74 | 21.90 | 21,608 | -0.31(-1.40%) |
May 30, 2024 | 22.30 | 22.39 | 22.06 | 22.21 | 11,094 | +0.14(+0.63%) |
May 29, 2024 | 22.30 | 22.30 | 21.75 | 22.07 | 20,892 | -0.19(-0.85%) |
May 28, 2024 | 22.40 | 22.77 | 22.07 | 22.26 | 26,931 | +0.01(+0.04%) |
May 24, 2024 | 22.26 | 22.45 | 22.10 | 22.25 | 18,788 | +0.00(+0.00%) |
May 23, 2024 | 22.45 | 22.45 | 21.96 | 22.25 | 15,818 | +0.06(+0.27%) |
May 22, 2024 | 22.33 | 22.58 | 22.07 | 22.19 | 14,340 | -0.01(-0.05%) |
May 21, 2024 | 22.24 | 22.29 | 22.03 | 22.20 | 10,246 | +0.07(+0.32%) |
May 20, 2024 | 22.21 | 22.58 | 22.13 | 22.13 | 6,431 | -0.19(-0.85%) |
May 17, 2024 | 22.00 | 22.72 | 22.00 | 22.32 | 12,975 | +0.23(+1.04%) |
May 16, 2024 | 22.05 | 22.57 | 21.76 | 22.09 | 15,148 | -0.10(-0.45%) |
May 15, 2024 | 21.97 | 22.23 | 21.76 | 22.19 | 19,399 | +0.50(+2.31%) |
May 14, 2024 | 21.75 | 21.83 | 21.60 | 21.69 | 25,343 | +0.05(+0.23%) |
May 13, 2024 | 21.67 | 21.97 | 21.64 | 21.64 | 31,805 | +0.02(+0.09%) |
May 10, 2024 | 21.67 | 22.12 | 21.62 | 21.62 | 8,282 | -0.26(-1.19%) |
May 09, 2024 | 21.89 | 22.15 | 21.62 | 21.88 | 13,810 | +0.03(+0.14%) |
May 08, 2024 | 21.98 | 22.02 | 21.78 | 21.85 | 8,537 | +0.00(+0.00%) |
May 07, 2024 | 22.30 | 22.34 | 21.81 | 21.85 | 13,496 | -0.16(-0.73%) |
May 06, 2024 | 22.05 | 22.10 | 21.93 | 22.01 | 6,200 | +0.24(+1.08%) |
May 03, 2024 | 21.80 | 22.45 | 21.76 | 21.77 | 12,272 | +0.16(+0.76%) |
May 02, 2024 | 21.79 | 21.93 | 21.61 | 21.61 | 7,112 | +0.08(+0.37%) |