Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 20.50 | 20.64 | 20.37 | 20.64 | 695,603 | +0.21(+1.03%) |
Jul 09, 2024 | 20.75 | 20.97 | 20.40 | 20.43 | 827,408 | -0.35(-1.68%) |
Jul 08, 2024 | 20.81 | 21.28 | 20.75 | 20.78 | 642,199 | +0.16(+0.78%) |
Jul 05, 2024 | 20.35 | 20.66 | 20.15 | 20.62 | 567,997 | +0.14(+0.68%) |
Jul 03, 2024 | 20.33 | 20.61 | 20.23 | 20.48 | 448,061 | +0.15(+0.74%) |
Jul 02, 2024 | 19.71 | 20.36 | 19.67 | 20.33 | 955,100 | +0.59(+2.99%) |
Jul 01, 2024 | 19.98 | 20.10 | 19.54 | 19.74 | 919,669 | -0.27(-1.35%) |
Jun 28, 2024 | 20.16 | 20.49 | 19.78 | 20.01 | 4,160,527 | +0.04(+0.20%) |
Jun 27, 2024 | 19.79 | 20.05 | 19.67 | 19.97 | 574,769 | +0.16(+0.81%) |
Jun 26, 2024 | 19.93 | 19.93 | 19.58 | 19.81 | 902,171 | -0.35(-1.74%) |
Jun 25, 2024 | 20.26 | 20.36 | 19.95 | 20.16 | 1,023,651 | -0.32(-1.56%) |
Jun 24, 2024 | 20.63 | 21.46 | 20.46 | 20.48 | 1,294,354 | -0.17(-0.82%) |
Jun 21, 2024 | 20.12 | 20.68 | 19.91 | 20.65 | 3,929,083 | +0.49(+2.43%) |
Jun 20, 2024 | 20.17 | 20.31 | 20.05 | 20.16 | 935,654 | -0.04(-0.20%) |
Jun 18, 2024 | 19.77 | 20.23 | 19.56 | 20.20 | 1,024,975 | +0.45(+2.28%) |
Jun 17, 2024 | 19.60 | 19.84 | 19.23 | 19.75 | 1,108,413 | -0.05(-0.23%) |
Jun 14, 2024 | 19.80 | 19.83 | 19.36 | 19.80 | 670,536 | -0.29(-1.47%) |
Jun 13, 2024 | 20.46 | 20.47 | 19.86 | 20.09 | 833,733 | -0.37(-1.81%) |
Jun 12, 2024 | 20.73 | 20.77 | 20.36 | 20.46 | 576,717 | +0.22(+1.09%) |
Jun 11, 2024 | 20.30 | 20.35 | 20.07 | 20.24 | 711,890 | -0.22(-1.08%) |
Jun 10, 2024 | 20.37 | 20.74 | 20.30 | 20.46 | 587,158 | +0.08(+0.39%) |
Jun 07, 2024 | 20.63 | 20.74 | 20.31 | 20.38 | 754,010 | -0.42(-2.02%) |
Jun 06, 2024 | 21.12 | 21.21 | 20.78 | 20.80 | 562,215 | -0.50(-2.35%) |
Jun 05, 2024 | 21.10 | 21.37 | 20.92 | 21.30 | 620,654 | +0.20(+0.95%) |
Jun 04, 2024 | 21.66 | 21.66 | 21.06 | 21.10 | 963,128 | -0.67(-3.08%) |
Jun 03, 2024 | 21.91 | 22.08 | 21.54 | 21.77 | 854,407 | +0.03(+0.14%) |
May 31, 2024 | 21.63 | 21.85 | 21.42 | 21.74 | 898,150 | +0.12(+0.56%) |
May 30, 2024 | 21.55 | 21.74 | 21.41 | 21.62 | 797,656 | +0.19(+0.89%) |
May 29, 2024 | 21.59 | 21.76 | 21.33 | 21.43 | 794,079 | -0.37(-1.70%) |
May 28, 2024 | 21.78 | 22.77 | 21.61 | 21.80 | 1,398,950 | +0.26(+1.21%) |
May 24, 2024 | 21.24 | 21.57 | 21.18 | 21.54 | 806,634 | +0.34(+1.60%) |
May 23, 2024 | 21.43 | 21.65 | 21.09 | 21.20 | 992,445 | -0.21(-0.98%) |
May 22, 2024 | 21.64 | 21.68 | 21.17 | 21.41 | 938,797 | -0.29(-1.34%) |
May 21, 2024 | 21.55 | 22.04 | 21.47 | 21.70 | 1,104,838 | +0.06(+0.28%) |
May 20, 2024 | 21.10 | 21.70 | 20.97 | 21.64 | 1,284,101 | +0.61(+2.90%) |
May 17, 2024 | 20.65 | 21.07 | 20.61 | 21.03 | 1,036,484 | +0.44(+2.14%) |
May 16, 2024 | 20.25 | 20.71 | 20.24 | 20.59 | 1,234,276 | +0.28(+1.38%) |
May 15, 2024 | 20.23 | 20.52 | 20.13 | 20.31 | 1,246,664 | +0.25(+1.25%) |
May 14, 2024 | 19.80 | 20.08 | 19.72 | 20.06 | 991,274 | +0.54(+2.77%) |
May 13, 2024 | 19.90 | 19.99 | 19.49 | 19.52 | 951,412 | -0.33(-1.66%) |
May 10, 2024 | 19.75 | 19.88 | 19.52 | 19.85 | 1,329,530 | +0.12(+0.61%) |
May 09, 2024 | 19.70 | 19.87 | 19.35 | 19.73 | 1,344,844 | -0.11(-0.55%) |
May 08, 2024 | 19.11 | 20.05 | 18.56 | 19.84 | 2,354,162 | +1.08(+5.76%) |
May 07, 2024 | 18.95 | 19.30 | 18.67 | 18.76 | 1,305,318 | -0.25(-1.32%) |
May 06, 2024 | 18.65 | 19.05 | 18.65 | 19.01 | 919,477 | +0.47(+2.54%) |
May 03, 2024 | 18.43 | 18.56 | 17.99 | 18.54 | 1,017,143 | +0.45(+2.49%) |
May 02, 2024 | 18.31 | 18.41 | 17.76 | 18.09 | 984,146 | -0.10(-0.55%) |