Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 20.25 | 20.56 | 20.01 | 20.15 | 247,887 | -0.36(-1.76%) |
Jul 03, 2024 | 20.62 | 20.91 | 20.23 | 20.51 | 145,410 | +0.01(+0.05%) |
Jul 02, 2024 | 20.70 | 20.80 | 20.28 | 20.50 | 308,930 | -0.17(-0.82%) |
Jul 01, 2024 | 21.21 | 21.29 | 20.64 | 20.67 | 401,404 | -0.53(-2.50%) |
Jun 28, 2024 | 21.32 | 22.00 | 20.84 | 21.20 | 1,088,918 | +0.04(+0.19%) |
Jun 27, 2024 | 21.69 | 21.73 | 21.14 | 21.16 | 426,835 | -0.63(-2.89%) |
Jun 26, 2024 | 21.19 | 21.88 | 20.93 | 21.79 | 408,157 | +0.41(+1.92%) |
Jun 25, 2024 | 20.23 | 21.44 | 20.00 | 21.38 | 593,660 | +1.12(+5.53%) |
Jun 24, 2024 | 20.17 | 20.64 | 20.12 | 20.26 | 385,479 | +0.01(+0.05%) |
Jun 21, 2024 | 20.17 | 20.56 | 19.90 | 20.25 | 670,598 | +0.24(+1.20%) |
Jun 20, 2024 | 19.50 | 20.08 | 19.29 | 20.01 | 483,202 | +0.51(+2.62%) |
Jun 18, 2024 | 19.59 | 19.65 | 19.00 | 19.50 | 395,158 | -0.16(-0.81%) |
Jun 17, 2024 | 19.36 | 19.73 | 19.13 | 19.66 | 239,136 | +0.13(+0.67%) |
Jun 14, 2024 | 19.32 | 19.60 | 19.01 | 19.53 | 304,886 | -0.19(-0.96%) |
Jun 13, 2024 | 20.46 | 20.46 | 19.61 | 19.72 | 579,048 | -0.70(-3.43%) |
Jun 12, 2024 | 20.82 | 21.50 | 20.40 | 20.42 | 492,410 | +0.23(+1.14%) |
Jun 11, 2024 | 19.99 | 20.30 | 19.85 | 20.19 | 369,930 | +0.14(+0.70%) |
Jun 10, 2024 | 19.21 | 20.09 | 19.21 | 20.05 | 364,552 | +0.55(+2.82%) |
Jun 07, 2024 | 19.38 | 20.05 | 19.32 | 19.50 | 605,275 | -0.25(-1.27%) |
Jun 06, 2024 | 19.69 | 19.80 | 19.46 | 19.75 | 318,675 | +0.11(+0.56%) |
Jun 05, 2024 | 18.68 | 19.65 | 18.54 | 19.64 | 522,016 | +1.02(+5.48%) |
Jun 04, 2024 | 18.39 | 18.86 | 18.35 | 18.62 | 455,886 | +0.08(+0.43%) |
Jun 03, 2024 | 19.07 | 19.16 | 18.26 | 18.54 | 1,017,313 | -0.38(-2.01%) |
May 31, 2024 | 20.52 | 20.65 | 17.73 | 18.92 | 2,009,540 | -2.39(-11.22%) |
May 30, 2024 | 22.21 | 22.28 | 21.11 | 21.31 | 694,947 | -0.52(-2.38%) |
May 29, 2024 | 22.31 | 22.63 | 21.50 | 21.83 | 441,271 | -0.78(-3.45%) |
May 28, 2024 | 22.86 | 22.86 | 22.18 | 22.61 | 442,935 | -0.02(-0.09%) |
May 24, 2024 | 22.70 | 23.08 | 22.50 | 22.63 | 342,697 | +0.17(+0.76%) |
May 23, 2024 | 22.75 | 23.25 | 22.10 | 22.46 | 398,328 | -0.23(-1.01%) |
May 22, 2024 | 23.51 | 24.04 | 22.53 | 22.69 | 271,568 | -0.93(-3.94%) |
May 21, 2024 | 23.49 | 23.71 | 23.23 | 23.62 | 209,673 | -0.09(-0.38%) |
May 20, 2024 | 24.16 | 24.35 | 23.59 | 23.71 | 304,644 | -0.60(-2.47%) |
May 17, 2024 | 24.19 | 24.40 | 23.58 | 24.31 | 241,274 | +0.26(+1.08%) |
May 16, 2024 | 23.90 | 24.19 | 23.52 | 24.05 | 273,626 | +0.15(+0.63%) |
May 15, 2024 | 22.55 | 23.96 | 22.43 | 23.90 | 346,734 | +1.72(+7.75%) |
May 14, 2024 | 22.60 | 22.90 | 22.01 | 22.18 | 435,362 | +0.18(+0.82%) |
May 13, 2024 | 21.71 | 22.25 | 21.60 | 22.00 | 337,188 | +0.63(+2.95%) |
May 10, 2024 | 21.96 | 21.96 | 21.00 | 21.37 | 236,569 | -0.59(-2.69%) |
May 09, 2024 | 22.03 | 22.35 | 21.82 | 21.96 | 290,385 | +0.02(+0.09%) |
May 08, 2024 | 22.18 | 22.27 | 21.59 | 21.94 | 266,222 | -0.66(-2.92%) |
May 07, 2024 | 22.75 | 22.95 | 22.47 | 22.60 | 343,049 | -0.08(-0.35%) |
May 06, 2024 | 22.48 | 22.69 | 21.72 | 22.68 | 323,515 | +0.36(+1.61%) |
May 03, 2024 | 22.71 | 23.18 | 21.90 | 22.32 | 526,218 | +0.06(+0.27%) |
May 02, 2024 | 21.41 | 22.27 | 21.02 | 22.26 | 427,178 | +1.25(+5.95%) |