Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 19.47 | 19.70 | 19.43 | 19.66 | 6,578,463 | -0.28(-1.40%) |
Jul 01, 2024 | 20.16 | 20.18 | 19.92 | 19.94 | 5,936,208 | +0.09(+0.45%) |
Jun 28, 2024 | 19.63 | 19.88 | 19.59 | 19.85 | 8,359,786 | +0.08(+0.40%) |
Jun 27, 2024 | 19.98 | 20.13 | 19.76 | 19.77 | 8,010,277 | -0.96(-4.63%) |
Jun 26, 2024 | 20.52 | 20.75 | 20.49 | 20.73 | 6,271,989 | +0.14(+0.68%) |
Jun 25, 2024 | 20.71 | 20.77 | 20.57 | 20.59 | 6,247,681 | -0.11(-0.53%) |
Jun 24, 2024 | 20.81 | 20.96 | 20.68 | 20.70 | 5,099,888 | +0.20(+0.98%) |
Jun 21, 2024 | 20.40 | 20.55 | 20.31 | 20.50 | 3,944,914 | +0.01(+0.05%) |
Jun 20, 2024 | 20.44 | 20.57 | 20.34 | 20.49 | 6,481,743 | +0.09(+0.44%) |
Jun 18, 2024 | 20.44 | 20.57 | 20.36 | 20.40 | 4,383,886 | -0.15(-0.73%) |
Jun 17, 2024 | 20.34 | 20.57 | 20.26 | 20.55 | 5,535,021 | +0.34(+1.68%) |
Jun 14, 2024 | 20.20 | 20.30 | 19.99 | 20.21 | 11,407,879 | -0.87(-4.13%) |
Jun 13, 2024 | 21.45 | 21.45 | 20.95 | 21.08 | 9,210,621 | -0.65(-2.99%) |
Jun 12, 2024 | 21.88 | 21.96 | 21.71 | 21.73 | 5,286,118 | +0.23(+1.07%) |
Jun 11, 2024 | 21.52 | 21.56 | 21.34 | 21.50 | 4,760,327 | -0.32(-1.47%) |
Jun 10, 2024 | 21.64 | 21.85 | 21.58 | 21.82 | 4,775,250 | -0.03(-0.14%) |
Jun 07, 2024 | 21.75 | 21.93 | 21.70 | 21.85 | 3,978,736 | -0.12(-0.55%) |
Jun 06, 2024 | 22.01 | 22.17 | 21.96 | 21.97 | 3,423,395 | -0.22(-0.99%) |
Jun 05, 2024 | 22.10 | 22.22 | 21.89 | 22.19 | 5,556,603 | +0.48(+2.21%) |
Jun 04, 2024 | 21.81 | 21.86 | 21.61 | 21.71 | 3,970,906 | -0.27(-1.23%) |
Jun 03, 2024 | 22.16 | 22.21 | 21.85 | 21.98 | 4,607,388 | -0.29(-1.30%) |
May 31, 2024 | 22.14 | 22.30 | 21.86 | 22.27 | 6,816,395 | +0.02(+0.09%) |
May 30, 2024 | 22.24 | 22.31 | 22.12 | 22.25 | 5,355,424 | +0.43(+1.97%) |
May 29, 2024 | 21.92 | 22.17 | 21.80 | 21.82 | 6,827,924 | -0.61(-2.72%) |
May 28, 2024 | 22.48 | 22.61 | 22.27 | 22.43 | 7,525,888 | +0.12(+0.54%) |
May 24, 2024 | 22.15 | 22.38 | 22.08 | 22.31 | 8,235,962 | +0.39(+1.78%) |
May 23, 2024 | 22.29 | 22.31 | 21.87 | 21.92 | 4,944,117 | -0.18(-0.81%) |
May 22, 2024 | 22.05 | 22.18 | 21.98 | 22.10 | 5,199,512 | +0.01(+0.05%) |
May 21, 2024 | 22.25 | 22.32 | 22.07 | 22.09 | 7,365,656 | -0.25(-1.12%) |
May 20, 2024 | 22.53 | 22.55 | 22.32 | 22.34 | 4,749,858 | -0.24(-1.06%) |
May 17, 2024 | 22.62 | 22.74 | 22.50 | 22.58 | 5,033,244 | -0.25(-1.10%) |
May 16, 2024 | 22.96 | 23.09 | 22.82 | 22.83 | 4,833,954 | -0.33(-1.42%) |
May 15, 2024 | 23.15 | 23.30 | 23.01 | 23.16 | 5,853,919 | -0.16(-0.69%) |
May 14, 2024 | 23.17 | 23.37 | 23.12 | 23.32 | 7,693,556 | +0.66(+2.91%) |
May 13, 2024 | 22.56 | 22.82 | 22.54 | 22.66 | 6,453,177 | +0.76(+3.47%) |
May 10, 2024 | 21.86 | 21.94 | 21.68 | 21.90 | 4,624,382 | +0.14(+0.64%) |
May 09, 2024 | 21.48 | 21.89 | 21.43 | 21.76 | 6,564,480 | +0.32(+1.49%) |
May 08, 2024 | 21.21 | 21.48 | 21.13 | 21.44 | 10,884,551 | -0.34(-1.56%) |
May 07, 2024 | 21.86 | 21.88 | 21.59 | 21.78 | 4,493,295 | -0.16(-0.73%) |
May 06, 2024 | 21.77 | 21.95 | 21.71 | 21.94 | 5,365,381 | +0.08(+0.37%) |
May 03, 2024 | 21.89 | 22.06 | 21.77 | 21.86 | 9,286,130 | +0.31(+1.44%) |
May 02, 2024 | 21.56 | 21.71 | 21.28 | 21.55 | 14,592,579 | -0.93(-4.14%) |