Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 24.08 | 24.30 | 24.02 | 24.09 | 25,818 | +0.17(+0.71%) |
Jul 11, 2024 | 23.55 | 23.95 | 23.55 | 23.92 | 23,398 | +0.53(+2.27%) |
Jul 10, 2024 | 23.24 | 23.39 | 23.12 | 23.39 | 17,051 | +0.30(+1.30%) |
Jul 09, 2024 | 22.87 | 23.09 | 22.84 | 23.09 | 21,661 | +0.27(+1.18%) |
Jul 08, 2024 | 22.74 | 22.87 | 22.74 | 22.82 | 8,376 | +0.28(+1.26%) |
Jul 05, 2024 | 22.34 | 22.54 | 22.34 | 22.54 | 4,814 | +0.24(+1.06%) |
Jul 03, 2024 | 22.52 | 22.52 | 22.27 | 22.30 | 3,359 | -0.18(-0.80%) |
Jul 02, 2024 | 22.72 | 22.72 | 22.44 | 22.48 | 6,012 | -0.29(-1.27%) |
Jul 01, 2024 | 22.73 | 23.08 | 22.69 | 22.77 | 9,677 | +0.01(+0.04%) |
Jun 28, 2024 | 22.94 | 22.94 | 22.71 | 22.76 | 4,237 | -0.05(-0.22%) |
Jun 27, 2024 | 22.84 | 22.84 | 22.78 | 22.81 | 6,499 | -0.02(-0.09%) |
Jun 26, 2024 | 23.08 | 23.08 | 22.79 | 22.83 | 9,155 | -0.33(-1.42%) |
Jun 25, 2024 | 23.22 | 23.33 | 23.12 | 23.16 | 9,703 | -0.02(-0.09%) |
Jun 24, 2024 | 23.02 | 23.25 | 22.96 | 23.18 | 16,713 | +0.49(+2.16%) |
Jun 21, 2024 | 22.68 | 22.70 | 22.60 | 22.69 | 8,328 | +0.33(+1.47%) |
Jun 20, 2024 | 22.21 | 22.40 | 22.14 | 22.36 | 2,287 | +0.18(+0.81%) |
Jun 18, 2024 | 22.29 | 22.29 | 22.15 | 22.18 | 6,558 | -0.16(-0.71%) |
Jun 17, 2024 | 22.43 | 22.48 | 22.34 | 22.34 | 7,738 | -0.18(-0.81%) |
Jun 14, 2024 | 22.49 | 22.52 | 22.45 | 22.52 | 4,494 | -0.18(-0.78%) |
Jun 13, 2024 | 22.64 | 22.74 | 22.61 | 22.70 | 20,840 | -0.01(-0.04%) |
Jun 12, 2024 | 22.85 | 22.88 | 22.65 | 22.71 | 4,358 | +0.13(+0.57%) |
Jun 11, 2024 | 22.39 | 22.61 | 22.37 | 22.58 | 9,303 | +0.02(+0.09%) |
Jun 10, 2024 | 22.39 | 22.56 | 22.30 | 22.56 | 4,270 | +0.04(+0.18%) |
Jun 07, 2024 | 22.51 | 22.65 | 22.51 | 22.52 | 2,854 | -0.11(-0.49%) |
Jun 06, 2024 | 22.80 | 22.80 | 22.63 | 22.63 | 12,403 | -0.11(-0.48%) |
Jun 05, 2024 | 22.42 | 22.74 | 22.34 | 22.74 | 8,472 | +0.46(+2.06%) |
Jun 04, 2024 | 22.33 | 22.44 | 22.26 | 22.28 | 13,908 | -0.04(-0.18%) |
Jun 03, 2024 | 22.07 | 22.55 | 22.07 | 22.32 | 6,196 | +0.35(+1.58%) |
May 31, 2024 | 21.95 | 21.97 | 21.88 | 21.97 | 4,025 | +0.02(+0.10%) |
May 30, 2024 | 21.71 | 21.95 | 21.71 | 21.95 | 3,896 | +0.40(+1.85%) |
May 29, 2024 | 21.59 | 21.59 | 21.41 | 21.55 | 13,552 | -0.28(-1.28%) |
May 28, 2024 | 21.96 | 21.96 | 21.70 | 21.83 | 9,278 | -0.29(-1.31%) |
May 24, 2024 | 22.20 | 22.21 | 22.09 | 22.12 | 1,736 | +0.02(+0.09%) |
May 23, 2024 | 22.54 | 22.54 | 22.04 | 22.10 | 5,162 | -0.38(-1.69%) |
May 22, 2024 | 22.24 | 22.51 | 22.24 | 22.48 | 8,477 | +0.24(+1.08%) |
May 21, 2024 | 22.35 | 22.35 | 22.19 | 22.24 | 4,288 | -0.08(-0.36%) |
May 20, 2024 | 22.17 | 22.35 | 22.17 | 22.32 | 11,781 | +0.16(+0.73%) |
May 17, 2024 | 22.26 | 22.26 | 22.12 | 22.16 | 3,412 | -0.12(-0.55%) |
May 16, 2024 | 22.25 | 22.28 | 22.08 | 22.28 | 4,731 | +0.03(+0.13%) |
May 15, 2024 | 22.20 | 22.33 | 22.14 | 22.25 | 11,034 | +0.26(+1.18%) |
May 14, 2024 | 21.92 | 22.06 | 21.89 | 21.99 | 9,563 | +0.07(+0.32%) |
May 13, 2024 | 21.82 | 21.99 | 21.82 | 21.92 | 17,424 | +0.28(+1.29%) |
May 10, 2024 | 21.88 | 21.92 | 21.62 | 21.64 | 11,543 | -0.18(-0.82%) |
May 09, 2024 | 21.80 | 21.85 | 21.75 | 21.82 | 2,597 | +0.09(+0.41%) |
May 08, 2024 | 21.78 | 21.85 | 21.71 | 21.73 | 8,406 | -0.15(-0.68%) |
May 07, 2024 | 21.84 | 21.90 | 21.76 | 21.88 | 17,022 | +0.04(+0.18%) |
May 06, 2024 | 21.93 | 21.93 | 21.73 | 21.84 | 5,574 | -0.01(-0.05%) |
May 03, 2024 | 21.85 | 21.99 | 21.78 | 21.85 | 50,194 | +0.34(+1.58%) |
May 02, 2024 | 21.37 | 21.55 | 21.20 | 21.51 | 6,206 | +0.27(+1.27%) |