Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 22.92 | 23.04 | 22.62 | 22.68 | 958,773 | -0.12(-0.53%) |
Jul 09, 2024 | 22.45 | 22.86 | 22.29 | 22.80 | 960,422 | +0.29(+1.29%) |
Jul 08, 2024 | 23.42 | 23.52 | 22.30 | 22.51 | 1,336,240 | -0.71(-3.06%) |
Jul 05, 2024 | 22.95 | 23.69 | 22.62 | 23.22 | 2,863,789 | +0.46(+2.02%) |
Jul 03, 2024 | 22.61 | 22.94 | 22.55 | 22.76 | 1,450,783 | +0.28(+1.25%) |
Jul 02, 2024 | 22.29 | 22.71 | 22.11 | 22.48 | 1,791,323 | +0.23(+1.03%) |
Jul 01, 2024 | 22.18 | 22.57 | 22.18 | 22.25 | 925,846 | +0.10(+0.45%) |
Jun 28, 2024 | 21.56 | 22.26 | 21.56 | 22.15 | 2,032,987 | +0.61(+2.83%) |
Jun 27, 2024 | 21.20 | 21.58 | 21.02 | 21.54 | 946,766 | +0.36(+1.70%) |
Jun 26, 2024 | 20.84 | 21.19 | 20.67 | 21.18 | 1,285,097 | +0.25(+1.19%) |
Jun 25, 2024 | 21.41 | 21.41 | 20.81 | 20.93 | 1,592,786 | -0.52(-2.42%) |
Jun 24, 2024 | 21.89 | 21.92 | 21.27 | 21.45 | 2,023,884 | -0.66(-2.99%) |
Jun 21, 2024 | 22.05 | 22.60 | 21.95 | 22.11 | 2,386,288 | +0.06(+0.27%) |
Jun 20, 2024 | 21.51 | 22.18 | 21.50 | 22.05 | 2,078,968 | +0.65(+3.04%) |
Jun 18, 2024 | 20.87 | 21.56 | 20.87 | 21.40 | 2,185,664 | +0.48(+2.29%) |
Jun 17, 2024 | 20.92 | 21.26 | 20.60 | 20.92 | 1,408,714 | -0.13(-0.62%) |
Jun 14, 2024 | 20.33 | 21.14 | 20.15 | 21.05 | 2,249,888 | +0.57(+2.78%) |
Jun 13, 2024 | 21.14 | 21.19 | 20.13 | 20.48 | 1,705,671 | -0.74(-3.49%) |
Jun 12, 2024 | 21.06 | 21.75 | 21.03 | 21.22 | 1,714,173 | +0.37(+1.77%) |
Jun 11, 2024 | 20.72 | 21.06 | 20.68 | 20.85 | 1,037,766 | -0.05(-0.26%) |
Jun 10, 2024 | 20.92 | 21.03 | 20.73 | 20.91 | 903,043 | -0.11(-0.50%) |
Jun 07, 2024 | 20.96 | 21.21 | 20.73 | 21.01 | 1,150,464 | -0.17(-0.80%) |
Jun 06, 2024 | 20.96 | 21.19 | 20.74 | 21.18 | 1,751,979 | +0.17(+0.81%) |
Jun 05, 2024 | 21.21 | 21.30 | 20.87 | 21.01 | 1,657,646 | -0.11(-0.52%) |
Jun 04, 2024 | 22.21 | 22.22 | 20.92 | 21.12 | 3,909,926 | -1.26(-5.63%) |
Jun 03, 2024 | 22.86 | 23.00 | 22.34 | 22.38 | 2,178,424 | -0.35(-1.54%) |
May 31, 2024 | 22.39 | 23.31 | 22.11 | 22.73 | 3,469,507 | +0.36(+1.61%) |
May 30, 2024 | 22.41 | 22.51 | 22.01 | 22.37 | 1,120,693 | -0.02(-0.09%) |
May 29, 2024 | 22.23 | 22.58 | 22.11 | 22.39 | 1,279,111 | -0.12(-0.53%) |
May 28, 2024 | 22.48 | 22.81 | 22.39 | 22.51 | 698,118 | +0.03(+0.13%) |
May 24, 2024 | 22.24 | 22.48 | 22.01 | 22.48 | 1,248,359 | +0.32(+1.44%) |
May 23, 2024 | 22.70 | 22.75 | 22.11 | 22.16 | 1,670,955 | -0.61(-2.68%) |
May 22, 2024 | 23.55 | 23.55 | 22.57 | 22.77 | 1,681,702 | -0.82(-3.48%) |
May 21, 2024 | 24.06 | 24.15 | 23.55 | 23.59 | 800,846 | -0.57(-2.36%) |
May 20, 2024 | 24.38 | 24.44 | 23.91 | 24.16 | 1,250,673 | -0.18(-0.74%) |
May 17, 2024 | 24.60 | 24.61 | 24.28 | 24.34 | 987,150 | -0.29(-1.18%) |
May 16, 2024 | 24.74 | 24.90 | 24.50 | 24.63 | 782,165 | +0.05(+0.20%) |
May 15, 2024 | 25.40 | 25.50 | 24.45 | 24.58 | 1,530,086 | -0.79(-3.11%) |
May 14, 2024 | 25.47 | 25.78 | 25.29 | 25.37 | 1,192,213 | +0.08(+0.32%) |
May 13, 2024 | 24.75 | 25.57 | 24.72 | 25.29 | 1,452,395 | +0.58(+2.35%) |
May 10, 2024 | 25.08 | 25.08 | 24.64 | 24.71 | 661,945 | -0.28(-1.12%) |
May 09, 2024 | 24.93 | 25.01 | 24.74 | 24.99 | 488,804 | +0.00(+0.00%) |
May 08, 2024 | 24.95 | 25.34 | 24.67 | 24.99 | 1,138,915 | -0.27(-1.07%) |
May 07, 2024 | 25.49 | 25.76 | 25.25 | 25.26 | 1,096,300 | -0.24(-0.94%) |
May 06, 2024 | 25.28 | 25.64 | 25.28 | 25.50 | 830,576 | +0.37(+1.47%) |
May 03, 2024 | 24.91 | 25.30 | 24.87 | 25.13 | 1,170,732 | +0.36(+1.45%) |
May 02, 2024 | 24.76 | 25.00 | 24.49 | 24.77 | 836,993 | +0.14(+0.57%) |