Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 24.47 | 24.60 | 23.93 | 24.12 | 123,667 | -0.44(-1.79%) |
Jul 03, 2024 | 24.36 | 24.56 | 24.21 | 24.56 | 101,694 | +0.24(+0.99%) |
Jul 02, 2024 | 23.91 | 24.34 | 23.81 | 24.32 | 119,529 | +0.59(+2.49%) |
Jul 01, 2024 | 23.95 | 24.10 | 23.61 | 23.73 | 144,068 | +0.03(+0.13%) |
Jun 28, 2024 | 24.12 | 24.19 | 23.68 | 23.70 | 374,212 | -0.17(-0.71%) |
Jun 27, 2024 | 23.56 | 23.90 | 23.48 | 23.87 | 129,723 | +0.48(+2.05%) |
Jun 26, 2024 | 23.60 | 23.60 | 23.29 | 23.39 | 127,804 | -0.29(-1.22%) |
Jun 25, 2024 | 23.74 | 23.75 | 23.44 | 23.68 | 112,363 | -0.07(-0.29%) |
Jun 24, 2024 | 23.34 | 23.80 | 23.29 | 23.75 | 119,688 | +0.56(+2.41%) |
Jun 21, 2024 | 23.51 | 23.52 | 22.98 | 23.19 | 451,837 | -0.32(-1.36%) |
Jun 20, 2024 | 23.45 | 23.76 | 23.24 | 23.51 | 187,801 | +0.08(+0.34%) |
Jun 18, 2024 | 23.45 | 23.57 | 23.27 | 23.43 | 162,852 | +0.00(+0.00%) |
Jun 17, 2024 | 23.33 | 23.54 | 23.10 | 23.43 | 157,690 | +0.05(+0.21%) |
Jun 14, 2024 | 23.52 | 23.67 | 23.29 | 23.38 | 167,843 | -0.21(-0.87%) |
Jun 13, 2024 | 24.06 | 24.07 | 23.54 | 23.59 | 176,602 | -0.56(-2.31%) |
Jun 12, 2024 | 24.73 | 24.73 | 24.08 | 24.14 | 150,990 | -0.14(-0.56%) |
Jun 11, 2024 | 23.85 | 24.30 | 23.82 | 24.28 | 124,814 | +0.22(+0.89%) |
Jun 10, 2024 | 23.48 | 24.19 | 23.37 | 24.06 | 168,758 | +0.55(+2.33%) |
Jun 07, 2024 | 23.76 | 23.83 | 23.47 | 23.52 | 135,414 | -0.31(-1.31%) |
Jun 06, 2024 | 23.90 | 24.04 | 23.62 | 23.83 | 107,816 | -0.13(-0.53%) |
Jun 05, 2024 | 23.63 | 23.96 | 23.47 | 23.96 | 138,333 | +0.55(+2.34%) |
Jun 04, 2024 | 23.80 | 23.80 | 23.28 | 23.41 | 210,116 | -0.62(-2.57%) |
Jun 03, 2024 | 25.02 | 25.02 | 23.84 | 24.03 | 291,449 | -0.94(-3.76%) |
May 31, 2024 | 24.74 | 25.12 | 24.66 | 24.96 | 346,753 | +0.24(+0.99%) |
May 30, 2024 | 24.41 | 24.80 | 24.41 | 24.72 | 148,442 | +0.35(+1.44%) |
May 29, 2024 | 24.72 | 24.91 | 24.36 | 24.37 | 147,869 | -0.58(-2.31%) |
May 28, 2024 | 24.73 | 25.05 | 24.62 | 24.94 | 156,813 | +0.51(+2.08%) |
May 24, 2024 | 24.22 | 24.51 | 24.13 | 24.44 | 123,034 | +0.35(+1.46%) |
May 23, 2024 | 24.46 | 24.59 | 23.93 | 24.08 | 169,461 | -0.31(-1.28%) |
May 22, 2024 | 24.22 | 24.48 | 23.98 | 24.40 | 219,093 | +0.18(+0.73%) |
May 21, 2024 | 24.46 | 24.74 | 24.20 | 24.22 | 179,544 | -0.32(-1.32%) |
May 20, 2024 | 24.21 | 24.73 | 24.18 | 24.54 | 208,518 | +0.36(+1.50%) |
May 17, 2024 | 23.64 | 24.29 | 23.64 | 24.18 | 243,843 | +0.62(+2.62%) |
May 16, 2024 | 23.45 | 23.59 | 23.34 | 23.57 | 173,817 | +0.16(+0.67%) |
May 15, 2024 | 23.58 | 23.58 | 23.14 | 23.41 | 195,023 | -0.05(-0.21%) |
May 14, 2024 | 23.14 | 23.50 | 23.13 | 23.46 | 173,072 | +0.33(+1.44%) |
May 13, 2024 | 23.55 | 23.65 | 23.07 | 23.13 | 155,779 | -0.44(-1.87%) |
May 10, 2024 | 23.61 | 23.71 | 23.30 | 23.57 | 144,933 | -0.10(-0.41%) |
May 09, 2024 | 24.31 | 24.31 | 23.56 | 23.66 | 233,752 | -0.63(-2.58%) |
May 08, 2024 | 23.55 | 24.40 | 23.48 | 24.29 | 325,159 | +0.72(+3.07%) |
May 07, 2024 | 22.35 | 23.70 | 22.35 | 23.57 | 393,189 | +1.48(+6.69%) |
May 06, 2024 | 22.25 | 22.44 | 22.06 | 22.09 | 131,232 | -0.05(-0.22%) |
May 03, 2024 | 21.89 | 22.16 | 21.70 | 22.14 | 155,959 | +0.27(+1.25%) |
May 02, 2024 | 21.77 | 21.91 | 21.70 | 21.86 | 128,535 | +0.37(+1.73%) |