Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 22.10 | 22.31 | 21.92 | 22.07 | 64,588 | +0.11(+0.50%) |
Jul 01, 2024 | 22.38 | 22.39 | 21.95 | 21.96 | 94,965 | -0.31(-1.39%) |
Jun 28, 2024 | 22.31 | 22.40 | 22.18 | 22.27 | 87,710 | +0.18(+0.81%) |
Jun 27, 2024 | 22.05 | 22.17 | 21.91 | 22.09 | 199,872 | +0.21(+0.96%) |
Jun 26, 2024 | 22.12 | 22.12 | 21.81 | 21.88 | 103,646 | -0.27(-1.22%) |
Jun 25, 2024 | 21.96 | 22.16 | 21.91 | 22.15 | 81,225 | +0.07(+0.32%) |
Jun 24, 2024 | 21.53 | 22.16 | 21.53 | 22.08 | 97,904 | +0.65(+3.03%) |
Jun 21, 2024 | 21.27 | 21.45 | 21.23 | 21.43 | 220,283 | +0.08(+0.37%) |
Jun 20, 2024 | 21.15 | 21.45 | 21.15 | 21.35 | 385,816 | +0.24(+1.11%) |
Jun 18, 2024 | 21.09 | 21.42 | 21.09 | 21.11 | 80,587 | +0.08(+0.40%) |
Jun 17, 2024 | 20.79 | 21.10 | 20.71 | 21.03 | 86,663 | +0.30(+1.45%) |
Jun 14, 2024 | 21.25 | 21.25 | 20.63 | 20.73 | 117,977 | -0.59(-2.77%) |
Jun 13, 2024 | 21.73 | 21.76 | 21.11 | 21.32 | 117,530 | -0.50(-2.29%) |
Jun 12, 2024 | 22.06 | 22.08 | 21.76 | 21.82 | 175,740 | +0.14(+0.65%) |
Jun 11, 2024 | 21.59 | 21.75 | 21.37 | 21.68 | 105,555 | -0.12(-0.54%) |
Jun 10, 2024 | 21.34 | 21.94 | 21.31 | 21.80 | 180,391 | +0.66(+3.11%) |
Jun 07, 2024 | 20.94 | 21.28 | 20.86 | 21.14 | 995,708 | +0.09(+0.43%) |
Jun 06, 2024 | 20.94 | 21.10 | 20.81 | 21.05 | 2,767,077 | +0.08(+0.38%) |
Jun 05, 2024 | 21.03 | 21.04 | 20.84 | 20.97 | 99,907 | +0.06(+0.29%) |
Jun 04, 2024 | 21.27 | 21.27 | 20.80 | 20.91 | 683,460 | -0.52(-2.42%) |
Jun 03, 2024 | 22.63 | 22.63 | 21.31 | 21.43 | 157,582 | -1.17(-5.16%) |
May 31, 2024 | 22.26 | 22.63 | 22.23 | 22.59 | 68,429 | +0.39(+1.75%) |
May 30, 2024 | 22.04 | 22.32 | 22.04 | 22.21 | 105,596 | +0.11(+0.52%) |
May 29, 2024 | 22.44 | 22.49 | 22.08 | 22.09 | 92,235 | -0.49(-2.18%) |
May 28, 2024 | 22.38 | 22.75 | 22.36 | 22.58 | 107,887 | +0.38(+1.70%) |
May 24, 2024 | 22.25 | 22.39 | 22.11 | 22.21 | 133,827 | +0.06(+0.29%) |
May 23, 2024 | 22.45 | 22.58 | 22.05 | 22.14 | 86,225 | -0.18(-0.83%) |
May 22, 2024 | 23.14 | 23.14 | 22.21 | 22.33 | 150,176 | -0.86(-3.69%) |
May 21, 2024 | 23.17 | 23.48 | 23.17 | 23.18 | 34,248 | -0.06(-0.26%) |
May 20, 2024 | 23.13 | 23.38 | 23.05 | 23.24 | 85,137 | +0.13(+0.56%) |
May 17, 2024 | 23.05 | 23.13 | 22.89 | 23.11 | 66,462 | +0.18(+0.78%) |
May 16, 2024 | 22.86 | 23.03 | 22.84 | 22.93 | 51,854 | +0.01(+0.04%) |
May 15, 2024 | 23.00 | 23.03 | 22.45 | 22.92 | 46,453 | -0.06(-0.26%) |
May 14, 2024 | 22.77 | 22.99 | 22.77 | 22.98 | 36,371 | +0.23(+1.03%) |
May 13, 2024 | 22.75 | 22.88 | 22.65 | 22.75 | 78,958 | +0.10(+0.46%) |
May 10, 2024 | 23.03 | 23.11 | 22.58 | 22.64 | 88,778 | -0.27(-1.17%) |
May 09, 2024 | 22.63 | 22.93 | 22.63 | 22.91 | 65,428 | +0.34(+1.50%) |
May 08, 2024 | 22.47 | 22.75 | 22.43 | 22.57 | 76,853 | -0.05(-0.22%) |
May 07, 2024 | 22.53 | 22.82 | 22.53 | 22.62 | 47,738 | +0.11(+0.49%) |
May 06, 2024 | 22.44 | 22.76 | 22.44 | 22.52 | 134,772 | +0.25(+1.12%) |
May 03, 2024 | 22.11 | 22.32 | 21.96 | 22.27 | 102,701 | +0.26(+1.20%) |
May 02, 2024 | 21.91 | 22.15 | 21.87 | 22.00 | 130,495 | +0.28(+1.31%) |