Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 22.56 | 22.70 | 22.52 | 22.63 | 1,429,231 | +0.03(+0.13%) |
Jul 02, 2024 | 22.59 | 22.70 | 22.33 | 22.60 | 2,556,780 | +0.07(+0.31%) |
Jul 01, 2024 | 22.42 | 22.59 | 22.16 | 22.53 | 3,021,878 | +0.06(+0.27%) |
Jun 28, 2024 | 22.47 | 22.53 | 22.13 | 22.47 | 7,253,127 | +0.05(+0.22%) |
Jun 27, 2024 | 21.73 | 22.55 | 21.70 | 22.42 | 4,236,829 | +0.60(+2.75%) |
Jun 26, 2024 | 21.92 | 21.92 | 21.68 | 21.82 | 3,898,354 | -0.12(-0.55%) |
Jun 25, 2024 | 21.78 | 22.05 | 21.55 | 21.94 | 4,390,871 | +0.14(+0.64%) |
Jun 24, 2024 | 22.05 | 22.14 | 21.77 | 21.80 | 3,682,819 | -0.33(-1.49%) |
Jun 21, 2024 | 20.97 | 22.15 | 20.95 | 22.13 | 15,081,256 | +1.17(+5.58%) |
Jun 20, 2024 | 20.71 | 21.13 | 20.68 | 20.96 | 4,352,709 | +0.20(+0.96%) |
Jun 18, 2024 | 20.96 | 21.02 | 20.70 | 20.76 | 3,715,558 | -0.17(-0.81%) |
Jun 17, 2024 | 21.22 | 21.22 | 20.76 | 20.93 | 3,776,555 | -0.30(-1.41%) |
Jun 14, 2024 | 20.92 | 21.27 | 20.81 | 21.23 | 4,242,026 | +0.31(+1.48%) |
Jun 13, 2024 | 21.71 | 21.74 | 20.81 | 20.92 | 4,514,037 | -0.78(-3.59%) |
Jun 12, 2024 | 21.69 | 21.96 | 21.55 | 21.70 | 4,248,712 | +0.18(+0.84%) |
Jun 11, 2024 | 21.30 | 21.54 | 21.16 | 21.52 | 5,079,599 | +0.19(+0.89%) |
Jun 10, 2024 | 21.19 | 21.40 | 21.07 | 21.33 | 4,832,361 | -0.09(-0.42%) |
Jun 07, 2024 | 21.50 | 21.60 | 21.34 | 21.42 | 4,801,165 | -0.18(-0.83%) |
Jun 06, 2024 | 21.92 | 22.00 | 21.55 | 21.60 | 4,450,307 | -0.32(-1.46%) |
Jun 05, 2024 | 21.87 | 22.00 | 21.46 | 21.92 | 5,049,165 | +0.21(+0.97%) |
Jun 04, 2024 | 22.27 | 22.43 | 21.65 | 21.71 | 6,344,458 | -0.56(-2.51%) |
Jun 03, 2024 | 22.53 | 22.75 | 22.15 | 22.27 | 4,412,102 | -0.26(-1.15%) |
May 31, 2024 | 22.21 | 22.60 | 22.04 | 22.53 | 24,770,712 | +0.19(+0.85%) |
May 30, 2024 | 22.99 | 23.14 | 22.34 | 22.34 | 4,400,477 | -0.83(-3.58%) |
May 29, 2024 | 22.69 | 23.32 | 22.68 | 23.17 | 5,086,809 | +0.34(+1.49%) |
May 28, 2024 | 22.81 | 22.99 | 22.68 | 22.83 | 3,418,721 | -0.06(-0.26%) |
May 24, 2024 | 23.12 | 23.19 | 22.76 | 22.89 | 3,500,333 | -0.28(-1.21%) |
May 23, 2024 | 22.98 | 23.18 | 22.69 | 23.17 | 4,659,627 | +0.29(+1.27%) |
May 22, 2024 | 23.60 | 23.61 | 22.84 | 22.88 | 6,127,274 | -0.75(-3.17%) |
May 21, 2024 | 23.85 | 23.90 | 23.52 | 23.63 | 2,642,724 | -0.26(-1.09%) |
May 20, 2024 | 23.76 | 23.90 | 23.49 | 23.89 | 2,100,026 | +0.16(+0.67%) |
May 17, 2024 | 23.75 | 23.97 | 23.66 | 23.73 | 2,463,767 | -0.23(-0.96%) |
May 16, 2024 | 23.77 | 23.97 | 23.37 | 23.96 | 4,809,052 | +0.10(+0.42%) |
May 15, 2024 | 24.12 | 24.16 | 23.70 | 23.86 | 3,351,554 | -0.16(-0.67%) |
May 14, 2024 | 23.79 | 24.32 | 23.79 | 24.02 | 3,206,615 | +0.23(+0.97%) |
May 13, 2024 | 23.20 | 24.02 | 23.07 | 23.79 | 5,566,432 | +0.66(+2.85%) |
May 10, 2024 | 23.87 | 24.17 | 23.10 | 23.13 | 7,676,815 | -0.01(-0.04%) |
May 09, 2024 | 23.30 | 23.38 | 23.04 | 23.14 | 7,434,939 | -0.18(-0.77%) |
May 08, 2024 | 23.56 | 23.64 | 23.28 | 23.32 | 4,096,455 | -0.29(-1.23%) |
May 07, 2024 | 23.56 | 23.80 | 23.45 | 23.61 | 4,754,397 | +0.07(+0.30%) |
May 06, 2024 | 23.41 | 23.59 | 23.33 | 23.54 | 3,390,484 | +0.17(+0.73%) |
May 03, 2024 | 23.84 | 23.86 | 23.34 | 23.37 | 5,040,098 | -0.22(-0.93%) |
May 02, 2024 | 23.74 | 23.76 | 23.36 | 23.59 | 2,373,671 | +0.10(+0.43%) |