Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 20.20 | 20.20 | 19.66 | 19.72 | 1,631,471 | -0.66(-3.24%) |
Jul 03, 2024 | 19.88 | 20.65 | 19.83 | 20.38 | 739,840 | +0.59(+2.98%) |
Jul 02, 2024 | 19.77 | 19.95 | 19.67 | 19.79 | 721,130 | +0.09(+0.46%) |
Jul 01, 2024 | 19.94 | 20.14 | 19.68 | 19.70 | 1,293,224 | -0.03(-0.15%) |
Jun 28, 2024 | 19.63 | 19.87 | 19.24 | 19.73 | 1,864,278 | +0.34(+1.75%) |
Jun 27, 2024 | 19.94 | 19.98 | 19.36 | 19.39 | 1,213,683 | -0.64(-3.20%) |
Jun 26, 2024 | 19.92 | 20.12 | 19.85 | 20.03 | 1,007,590 | +0.23(+1.16%) |
Jun 25, 2024 | 20.12 | 20.41 | 19.73 | 19.80 | 992,289 | -0.46(-2.27%) |
Jun 24, 2024 | 19.96 | 20.45 | 19.96 | 20.26 | 1,282,402 | +0.50(+2.53%) |
Jun 21, 2024 | 19.59 | 20.04 | 19.53 | 19.76 | 1,495,097 | +0.11(+0.56%) |
Jun 20, 2024 | 19.99 | 20.30 | 19.48 | 19.65 | 1,411,864 | -0.13(-0.66%) |
Jun 18, 2024 | 19.41 | 20.04 | 19.41 | 19.78 | 928,342 | +0.26(+1.33%) |
Jun 17, 2024 | 20.12 | 20.32 | 19.20 | 19.52 | 1,232,251 | -0.58(-2.89%) |
Jun 14, 2024 | 19.97 | 20.44 | 19.73 | 20.10 | 2,132,572 | +0.08(+0.40%) |
Jun 13, 2024 | 20.18 | 20.77 | 19.86 | 20.02 | 818,906 | -0.15(-0.74%) |
Jun 12, 2024 | 20.34 | 20.41 | 20.04 | 20.17 | 1,019,799 | +0.05(+0.25%) |
Jun 11, 2024 | 20.41 | 20.49 | 20.08 | 20.12 | 1,104,055 | -0.21(-1.03%) |
Jun 10, 2024 | 19.91 | 20.49 | 19.53 | 20.33 | 852,327 | +0.39(+1.96%) |
Jun 07, 2024 | 19.86 | 20.57 | 19.86 | 19.94 | 913,340 | -0.22(-1.09%) |
Jun 06, 2024 | 19.52 | 20.35 | 19.51 | 20.16 | 915,395 | +0.68(+3.49%) |
Jun 05, 2024 | 19.41 | 19.96 | 19.30 | 19.48 | 1,363,011 | +0.33(+1.72%) |
Jun 04, 2024 | 19.40 | 19.50 | 19.02 | 19.15 | 727,107 | -0.25(-1.29%) |
Jun 03, 2024 | 19.75 | 19.75 | 19.13 | 19.40 | 677,364 | +0.08(+0.41%) |
May 31, 2024 | 19.34 | 19.61 | 19.16 | 19.32 | 1,423,675 | -0.31(-1.58%) |
May 30, 2024 | 19.61 | 20.04 | 19.43 | 19.63 | 2,004,827 | -0.31(-1.55%) |
May 29, 2024 | 19.50 | 20.10 | 19.28 | 19.94 | 942,129 | +0.04(+0.20%) |
May 28, 2024 | 19.94 | 20.19 | 19.58 | 19.90 | 754,552 | -0.09(-0.45%) |
May 24, 2024 | 19.85 | 20.07 | 19.85 | 19.99 | 1,018,880 | -0.05(-0.25%) |
May 23, 2024 | 20.18 | 20.55 | 19.76 | 20.04 | 1,059,511 | -0.41(-2.00%) |
May 22, 2024 | 20.50 | 20.63 | 20.18 | 20.45 | 1,211,406 | -0.06(-0.29%) |
May 21, 2024 | 20.51 | 21.05 | 20.40 | 20.51 | 1,706,350 | +0.00(+0.00%) |
May 20, 2024 | 21.29 | 21.34 | 20.47 | 20.51 | 1,632,025 | -0.79(-3.71%) |
May 17, 2024 | 21.36 | 21.57 | 21.16 | 21.30 | 1,340,802 | -0.17(-0.79%) |
May 16, 2024 | 21.00 | 21.53 | 20.94 | 21.47 | 1,038,014 | +0.60(+2.87%) |
May 15, 2024 | 20.80 | 20.90 | 20.46 | 20.87 | 673,799 | +0.16(+0.77%) |
May 14, 2024 | 20.77 | 20.77 | 20.30 | 20.71 | 935,191 | -0.27(-1.29%) |
May 13, 2024 | 20.88 | 21.26 | 20.72 | 20.98 | 704,990 | +0.31(+1.50%) |
May 10, 2024 | 21.00 | 21.49 | 20.56 | 20.67 | 693,198 | -0.23(-1.10%) |
May 09, 2024 | 20.20 | 20.99 | 20.20 | 20.90 | 1,021,874 | +0.99(+4.97%) |
May 08, 2024 | 19.87 | 20.11 | 19.71 | 19.91 | 801,931 | +0.00(+0.00%) |
May 07, 2024 | 19.50 | 20.04 | 19.41 | 19.91 | 2,190,342 | +0.32(+1.63%) |
May 06, 2024 | 19.50 | 19.70 | 19.17 | 19.59 | 900,753 | +0.09(+0.46%) |
May 03, 2024 | 19.89 | 20.01 | 19.41 | 19.50 | 1,511,925 | -0.38(-1.91%) |
May 02, 2024 | 19.20 | 20.07 | 18.81 | 19.88 | 1,272,219 | +1.31(+7.05%) |