Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 20.86 | 21.16 | 20.81 | 21.12 | 11,761,959 | -0.04(-0.19%) |
Jul 01, 2024 | 21.32 | 21.32 | 20.60 | 21.16 | 13,451,533 | -0.01(-0.05%) |
Jun 28, 2024 | 21.04 | 21.27 | 20.89 | 21.17 | 17,398,904 | +0.13(+0.62%) |
Jun 27, 2024 | 20.92 | 21.31 | 20.89 | 21.04 | 12,915,459 | +0.12(+0.57%) |
Jun 26, 2024 | 20.78 | 21.01 | 20.72 | 20.92 | 17,302,688 | -0.20(-0.95%) |
Jun 25, 2024 | 20.51 | 21.14 | 20.33 | 21.12 | 15,799,175 | +0.65(+3.18%) |
Jun 24, 2024 | 20.83 | 21.03 | 20.45 | 20.47 | 19,603,728 | -0.45(-2.15%) |
Jun 21, 2024 | 21.25 | 21.38 | 20.43 | 20.92 | 61,987,540 | -0.56(-2.61%) |
Jun 20, 2024 | 22.66 | 22.74 | 21.41 | 21.48 | 25,487,106 | -0.36(-1.65%) |
Jun 18, 2024 | 21.89 | 22.82 | 21.55 | 21.84 | 44,296,324 | +0.31(+1.44%) |
Jun 17, 2024 | 21.72 | 21.83 | 21.07 | 21.53 | 20,320,220 | +0.06(+0.28%) |
Jun 14, 2024 | 21.49 | 21.69 | 21.13 | 21.47 | 18,585,314 | -0.16(-0.74%) |
Jun 13, 2024 | 20.73 | 21.77 | 20.67 | 21.63 | 23,059,196 | +0.84(+4.07%) |
Jun 12, 2024 | 20.74 | 21.04 | 20.53 | 20.78 | 20,369,636 | +0.35(+1.70%) |
Jun 11, 2024 | 20.38 | 20.56 | 20.07 | 20.44 | 15,286,443 | -0.03(-0.15%) |
Jun 10, 2024 | 19.88 | 20.52 | 19.83 | 20.47 | 23,668,748 | +0.56(+2.80%) |
Jun 07, 2024 | 19.60 | 19.92 | 19.59 | 19.91 | 21,743,476 | +0.44(+2.25%) |
Jun 06, 2024 | 19.25 | 19.92 | 18.97 | 19.47 | 30,752,812 | +0.11(+0.56%) |
Jun 05, 2024 | 20.23 | 20.31 | 19.32 | 19.36 | 89,012,720 | +1.87(+10.68%) |
Jun 04, 2024 | 17.74 | 17.85 | 17.48 | 17.49 | 30,747,268 | -0.35(-1.95%) |
Jun 03, 2024 | 17.80 | 17.97 | 17.54 | 17.84 | 22,895,252 | +0.30(+1.70%) |
May 31, 2024 | 17.80 | 17.86 | 17.21 | 17.54 | 33,701,596 | -0.86(-4.70%) |
May 30, 2024 | 18.40 | 18.57 | 18.18 | 18.41 | 32,112,640 | +0.34(+1.87%) |
May 29, 2024 | 18.13 | 18.29 | 18.06 | 18.07 | 14,289,410 | -0.23(-1.25%) |
May 28, 2024 | 18.38 | 18.67 | 18.11 | 18.30 | 18,055,244 | +0.00(+0.00%) |
May 24, 2024 | 18.22 | 18.49 | 18.19 | 18.30 | 13,687,644 | +0.17(+0.93%) |
May 23, 2024 | 18.74 | 18.84 | 18.04 | 18.13 | 15,705,898 | +0.09(+0.50%) |
May 22, 2024 | 17.69 | 18.07 | 17.63 | 18.04 | 10,721,429 | +0.37(+2.08%) |
May 21, 2024 | 17.65 | 17.72 | 17.48 | 17.67 | 9,384,516 | -0.02(-0.11%) |
May 20, 2024 | 17.79 | 17.93 | 17.61 | 17.69 | 10,191,512 | -0.06(-0.34%) |
May 17, 2024 | 17.90 | 17.92 | 17.62 | 17.75 | 9,294,352 | -0.03(-0.17%) |
May 16, 2024 | 17.87 | 17.97 | 17.64 | 17.78 | 10,284,341 | -0.08(-0.45%) |
May 15, 2024 | 17.64 | 17.89 | 17.55 | 17.86 | 11,364,469 | +0.32(+1.81%) |
May 14, 2024 | 17.37 | 17.55 | 17.32 | 17.54 | 11,552,337 | +0.27(+1.55%) |
May 13, 2024 | 17.03 | 17.36 | 17.03 | 17.28 | 12,042,144 | +0.32(+1.88%) |
May 10, 2024 | 17.00 | 17.19 | 16.89 | 16.96 | 6,493,384 | +0.00(+0.00%) |
May 09, 2024 | 17.13 | 17.17 | 16.79 | 16.96 | 8,645,270 | -0.12(-0.70%) |
May 08, 2024 | 16.67 | 17.09 | 16.61 | 17.08 | 8,184,020 | +0.32(+1.90%) |
May 07, 2024 | 17.10 | 17.13 | 16.70 | 16.76 | 8,323,283 | -0.30(-1.75%) |
May 06, 2024 | 16.92 | 17.10 | 16.85 | 17.06 | 9,289,410 | +0.30(+1.78%) |
May 03, 2024 | 16.64 | 16.77 | 16.51 | 16.76 | 7,999,649 | +0.33(+2.00%) |
May 02, 2024 | 16.51 | 16.55 | 16.16 | 16.43 | 11,075,156 | +0.09(+0.55%) |