Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 22.87 | 23.21 | 22.31 | 22.97 | 2,929,898 | +0.07(+0.31%) |
Jul 01, 2024 | 23.63 | 23.67 | 22.87 | 22.90 | 2,978,511 | -0.70(-2.97%) |
Jun 28, 2024 | 23.84 | 24.07 | 23.16 | 23.60 | 4,183,087 | -0.01(-0.04%) |
Jun 27, 2024 | 22.93 | 23.61 | 22.63 | 23.61 | 2,828,867 | +0.61(+2.65%) |
Jun 26, 2024 | 22.47 | 23.32 | 22.22 | 23.00 | 3,206,641 | +0.44(+1.95%) |
Jun 25, 2024 | 23.00 | 23.15 | 22.26 | 22.56 | 3,212,495 | -0.66(-2.84%) |
Jun 24, 2024 | 21.68 | 23.61 | 21.68 | 23.22 | 4,897,467 | +1.58(+7.30%) |
Jun 21, 2024 | 21.67 | 21.82 | 21.26 | 21.64 | 4,461,175 | -0.24(-1.10%) |
Jun 20, 2024 | 22.25 | 22.60 | 21.84 | 21.88 | 4,177,540 | -0.34(-1.53%) |
Jun 18, 2024 | 22.23 | 22.79 | 22.03 | 22.22 | 3,039,353 | -0.17(-0.76%) |
Jun 17, 2024 | 22.26 | 22.79 | 21.77 | 22.39 | 4,313,405 | +0.00(+0.00%) |
Jun 14, 2024 | 23.05 | 23.05 | 22.26 | 22.39 | 4,503,341 | -0.68(-2.95%) |
Jun 13, 2024 | 25.16 | 25.24 | 22.90 | 23.07 | 8,030,201 | -1.91(-7.65%) |
Jun 12, 2024 | 25.92 | 27.22 | 24.66 | 24.98 | 11,134,270 | +0.66(+2.71%) |
Jun 11, 2024 | 23.73 | 24.34 | 23.30 | 24.32 | 3,109,302 | +0.50(+2.10%) |
Jun 10, 2024 | 24.01 | 24.45 | 23.76 | 23.82 | 3,479,257 | -0.77(-3.13%) |
Jun 07, 2024 | 25.26 | 25.69 | 24.24 | 24.59 | 7,147,978 | -2.28(-8.49%) |
Jun 06, 2024 | 26.04 | 26.88 | 25.73 | 26.87 | 4,286,712 | +0.44(+1.66%) |
Jun 05, 2024 | 24.73 | 26.78 | 24.42 | 26.43 | 6,294,489 | +1.92(+7.83%) |
Jun 04, 2024 | 24.46 | 25.41 | 24.30 | 24.51 | 4,208,689 | +0.39(+1.62%) |
Jun 03, 2024 | 25.48 | 25.50 | 23.71 | 24.12 | 3,881,398 | -0.60(-2.43%) |
May 31, 2024 | 24.80 | 25.56 | 23.81 | 24.72 | 4,510,106 | +0.44(+1.81%) |
May 30, 2024 | 23.45 | 24.52 | 23.36 | 24.28 | 3,233,618 | +0.96(+4.12%) |
May 29, 2024 | 22.99 | 23.82 | 22.58 | 23.32 | 2,791,083 | -0.19(-0.81%) |
May 28, 2024 | 23.71 | 23.80 | 23.08 | 23.51 | 2,272,190 | +0.16(+0.69%) |
May 24, 2024 | 23.35 | 23.69 | 23.07 | 23.35 | 2,572,375 | +0.19(+0.82%) |
May 23, 2024 | 24.27 | 24.40 | 22.92 | 23.16 | 4,516,527 | -1.17(-4.81%) |
May 22, 2024 | 24.60 | 25.37 | 24.11 | 24.33 | 3,377,294 | -0.37(-1.50%) |
May 21, 2024 | 25.16 | 25.43 | 24.61 | 24.70 | 3,316,416 | -0.86(-3.36%) |
May 20, 2024 | 25.45 | 26.34 | 25.05 | 25.56 | 3,762,241 | +0.15(+0.59%) |
May 17, 2024 | 25.56 | 25.90 | 24.92 | 25.41 | 4,425,350 | -0.20(-0.78%) |
May 16, 2024 | 28.09 | 28.29 | 25.60 | 25.61 | 6,330,710 | -2.50(-8.89%) |
May 15, 2024 | 29.78 | 30.17 | 27.39 | 28.11 | 6,930,503 | -0.48(-1.68%) |
May 14, 2024 | 28.49 | 30.14 | 27.88 | 28.59 | 11,474,024 | +1.16(+4.23%) |
May 13, 2024 | 26.24 | 28.53 | 26.06 | 27.43 | 9,331,419 | +2.03(+7.99%) |
May 10, 2024 | 26.14 | 26.53 | 24.95 | 25.40 | 5,377,130 | -0.77(-2.94%) |
May 09, 2024 | 23.06 | 26.87 | 22.62 | 26.17 | 10,303,977 | +3.06(+13.24%) |
May 08, 2024 | 20.90 | 23.24 | 20.68 | 23.11 | 12,062,607 | -1.36(-5.56%) |
May 07, 2024 | 25.55 | 26.11 | 24.41 | 24.47 | 9,267,081 | -1.28(-4.97%) |
May 06, 2024 | 24.79 | 26.07 | 24.63 | 25.75 | 6,339,674 | +1.60(+6.63%) |
May 03, 2024 | 24.67 | 24.98 | 23.51 | 24.15 | 4,310,860 | +0.64(+2.72%) |
May 02, 2024 | 23.70 | 23.93 | 22.88 | 23.51 | 2,498,407 | +0.64(+2.80%) |