Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 22.68 | 23.16 | 22.45 | 22.48 | 391,228 | -0.09(-0.40%) |
Jul 05, 2024 | 23.07 | 23.15 | 22.27 | 22.57 | 414,888 | -0.44(-1.91%) |
Jul 03, 2024 | 23.53 | 23.53 | 22.93 | 23.01 | 191,592 | -0.34(-1.46%) |
Jul 02, 2024 | 23.48 | 23.77 | 23.21 | 23.35 | 400,597 | -0.15(-0.64%) |
Jul 01, 2024 | 23.65 | 24.04 | 23.35 | 23.50 | 428,913 | -0.36(-1.51%) |
Jun 28, 2024 | 23.25 | 23.95 | 23.21 | 23.86 | 723,379 | +0.77(+3.33%) |
Jun 27, 2024 | 23.47 | 23.47 | 22.71 | 23.09 | 419,336 | -0.13(-0.56%) |
Jun 26, 2024 | 23.02 | 23.25 | 22.76 | 23.22 | 617,978 | +0.05(+0.22%) |
Jun 25, 2024 | 23.79 | 23.79 | 22.94 | 23.17 | 986,006 | -0.92(-3.82%) |
Jun 24, 2024 | 23.32 | 24.23 | 23.11 | 24.09 | 756,343 | +0.98(+4.24%) |
Jun 21, 2024 | 22.90 | 23.60 | 22.79 | 23.11 | 4,984,451 | +0.28(+1.23%) |
Jun 20, 2024 | 23.28 | 23.31 | 22.62 | 22.83 | 1,124,379 | -0.60(-2.56%) |
Jun 18, 2024 | 23.74 | 24.27 | 23.18 | 23.43 | 925,319 | -0.38(-1.60%) |
Jun 17, 2024 | 24.09 | 24.11 | 23.52 | 23.81 | 715,605 | -0.41(-1.69%) |
Jun 14, 2024 | 24.25 | 24.56 | 23.74 | 24.22 | 589,453 | -0.31(-1.26%) |
Jun 13, 2024 | 24.71 | 24.71 | 24.03 | 24.53 | 578,532 | -0.23(-0.93%) |
Jun 12, 2024 | 25.50 | 26.71 | 24.55 | 24.76 | 583,402 | -0.10(-0.40%) |
Jun 11, 2024 | 24.66 | 25.14 | 24.11 | 24.86 | 549,968 | +0.09(+0.36%) |
Jun 10, 2024 | 24.80 | 25.43 | 24.56 | 24.77 | 654,541 | -0.33(-1.31%) |
Jun 07, 2024 | 24.33 | 25.21 | 24.33 | 25.10 | 560,786 | +0.39(+1.58%) |
Jun 06, 2024 | 24.45 | 24.75 | 24.08 | 24.71 | 697,334 | +0.06(+0.24%) |
Jun 05, 2024 | 24.40 | 24.78 | 23.95 | 24.65 | 596,457 | +0.32(+1.32%) |
Jun 04, 2024 | 24.42 | 24.46 | 23.72 | 24.33 | 580,965 | -0.25(-1.02%) |
Jun 03, 2024 | 23.66 | 24.74 | 23.56 | 24.58 | 879,426 | +1.20(+5.12%) |
May 31, 2024 | 23.64 | 23.83 | 23.04 | 23.38 | 865,393 | +0.04(+0.17%) |
May 30, 2024 | 22.70 | 23.70 | 22.64 | 23.34 | 717,795 | +1.08(+4.84%) |
May 29, 2024 | 22.81 | 23.24 | 22.10 | 22.27 | 1,086,118 | -1.21(-5.14%) |
May 28, 2024 | 23.52 | 23.67 | 23.08 | 23.47 | 1,150,189 | +0.23(+0.98%) |
May 24, 2024 | 22.86 | 23.78 | 22.86 | 23.25 | 1,944,410 | +0.61(+2.71%) |
May 23, 2024 | 23.11 | 25.80 | 22.50 | 22.63 | 2,948,267 | -3.04(-11.83%) |
May 22, 2024 | 26.14 | 26.24 | 25.44 | 25.67 | 515,649 | -0.46(-1.78%) |
May 21, 2024 | 26.56 | 26.56 | 25.68 | 26.13 | 459,855 | -0.37(-1.38%) |
May 20, 2024 | 26.09 | 26.88 | 25.71 | 26.50 | 380,124 | +0.15(+0.56%) |
May 17, 2024 | 27.42 | 27.46 | 26.18 | 26.35 | 308,436 | -1.03(-3.76%) |
May 16, 2024 | 27.63 | 28.30 | 27.28 | 27.38 | 461,655 | -0.21(-0.75%) |
May 15, 2024 | 27.77 | 27.77 | 26.90 | 27.59 | 454,248 | +0.11(+0.40%) |
May 14, 2024 | 27.49 | 27.73 | 26.77 | 27.48 | 537,739 | +0.70(+2.62%) |
May 13, 2024 | 26.63 | 27.55 | 26.57 | 26.77 | 477,724 | +0.54(+2.07%) |
May 10, 2024 | 26.61 | 26.87 | 26.04 | 26.23 | 461,727 | -0.38(-1.41%) |
May 09, 2024 | 25.37 | 26.64 | 25.37 | 26.61 | 809,275 | +1.31(+5.16%) |
May 08, 2024 | 25.77 | 25.85 | 25.08 | 25.30 | 529,416 | -0.65(-2.51%) |
May 07, 2024 | 26.05 | 26.23 | 25.76 | 25.95 | 279,790 | +0.10(+0.38%) |
May 06, 2024 | 26.70 | 26.96 | 25.69 | 25.86 | 315,917 | -0.83(-3.11%) |
May 03, 2024 | 27.22 | 27.66 | 26.60 | 26.69 | 311,637 | +0.05(+0.19%) |
May 02, 2024 | 26.70 | 26.88 | 26.02 | 26.64 | 374,612 | +0.23(+0.86%) |