Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 21.29 | 21.30 | 20.99 | 21.09 | 263,848 | -0.24(-1.13%) |
Jun 07, 2024 | 21.38 | 21.50 | 21.32 | 21.33 | 269,784 | -0.08(-0.37%) |
Jun 06, 2024 | 21.27 | 21.43 | 21.27 | 21.41 | 179,680 | +0.19(+0.90%) |
Jun 05, 2024 | 21.44 | 21.44 | 21.14 | 21.22 | 264,758 | -0.08(-0.38%) |
Jun 04, 2024 | 21.27 | 21.39 | 21.16 | 21.30 | 222,627 | +0.04(+0.19%) |
Jun 03, 2024 | 21.21 | 21.33 | 21.09 | 21.26 | 244,336 | -0.01(-0.05%) |
May 31, 2024 | 21.18 | 21.31 | 21.05 | 21.27 | 225,749 | +0.20(+0.95%) |
May 30, 2024 | 20.92 | 21.12 | 20.92 | 21.07 | 241,441 | +0.34(+1.64%) |
May 29, 2024 | 20.94 | 21.00 | 20.66 | 20.73 | 255,067 | -0.60(-2.81%) |
May 28, 2024 | 21.13 | 21.41 | 21.08 | 21.33 | 405,598 | +0.08(+0.38%) |
May 24, 2024 | 21.40 | 21.55 | 21.02 | 21.25 | 628,903 | +0.73(+3.56%) |
May 23, 2024 | 21.05 | 21.08 | 20.39 | 20.52 | 721,004 | -0.33(-1.58%) |
May 22, 2024 | 21.09 | 21.12 | 20.84 | 20.85 | 384,890 | -0.57(-2.66%) |
May 21, 2024 | 21.30 | 21.50 | 21.29 | 21.42 | 364,213 | -0.51(-2.33%) |
May 20, 2024 | 21.89 | 21.94 | 21.76 | 21.93 | 544,726 | -0.04(-0.18%) |
May 17, 2024 | 21.80 | 21.97 | 21.67 | 21.97 | 481,620 | +0.22(+1.02%) |
May 16, 2024 | 22.04 | 22.11 | 21.56 | 21.75 | 600,810 | -0.02(-0.09%) |
May 15, 2024 | 21.77 | 22.11 | 21.71 | 21.77 | 638,520 | +0.42(+1.96%) |
May 14, 2024 | 21.37 | 21.59 | 21.20 | 21.35 | 610,541 | +0.31(+1.48%) |
May 13, 2024 | 20.94 | 21.17 | 20.92 | 21.04 | 250,299 | -0.06(-0.28%) |
May 10, 2024 | 21.25 | 21.41 | 20.98 | 21.10 | 486,093 | +0.82(+4.02%) |
May 09, 2024 | 20.13 | 20.41 | 20.10 | 20.28 | 382,768 | +0.19(+0.97%) |
May 08, 2024 | 20.05 | 20.31 | 20.00 | 20.09 | 296,309 | +0.55(+2.83%) |
May 07, 2024 | 19.30 | 20.07 | 19.12 | 19.53 | 867,497 | -1.27(-6.12%) |
May 06, 2024 | 20.69 | 20.84 | 20.60 | 20.80 | 253,505 | +0.44(+2.15%) |
May 03, 2024 | 20.84 | 20.95 | 20.36 | 20.37 | 509,369 | -0.67(-3.19%) |
May 02, 2024 | 20.90 | 21.05 | 20.76 | 21.04 | 249,548 | +0.43(+2.07%) |
May 01, 2024 | 20.32 | 20.81 | 20.21 | 20.61 | 335,041 | +0.17(+0.86%) |
Apr 30, 2024 | 20.31 | 20.60 | 20.27 | 20.44 | 302,439 | +0.32(+1.59%) |
Apr 29, 2024 | 19.82 | 20.21 | 19.82 | 20.12 | 379,816 | +0.59(+3.03%) |
Apr 26, 2024 | 19.51 | 19.57 | 19.33 | 19.52 | 315,938 | -0.11(-0.54%) |
Apr 25, 2024 | 19.78 | 19.80 | 19.60 | 19.63 | 403,951 | -0.53(-2.65%) |
Apr 24, 2024 | 20.38 | 20.40 | 20.10 | 20.16 | 407,963 | -0.70(-3.35%) |
Apr 23, 2024 | 20.37 | 20.88 | 20.30 | 20.86 | 795,888 | +0.90(+4.53%) |
Apr 22, 2024 | 20.07 | 20.24 | 19.87 | 19.96 | 621,914 | +0.98(+5.17%) |
Apr 19, 2024 | 18.68 | 19.04 | 18.68 | 18.98 | 472,129 | +0.15(+0.77%) |
Apr 18, 2024 | 18.49 | 18.85 | 18.48 | 18.83 | 643,621 | +0.41(+2.21%) |
Apr 17, 2024 | 18.42 | 18.49 | 18.27 | 18.43 | 286,502 | +0.36(+1.99%) |
Apr 16, 2024 | 18.10 | 18.13 | 17.95 | 18.07 | 357,706 | -0.17(-0.91%) |
Apr 15, 2024 | 18.32 | 18.34 | 18.13 | 18.23 | 531,323 | +0.37(+2.07%) |
Apr 12, 2024 | 18.35 | 18.40 | 17.79 | 17.86 | 455,600 | -0.52(-2.85%) |
Apr 11, 2024 | 18.60 | 18.65 | 18.25 | 18.39 | 296,831 | -0.15(-0.79%) |
Apr 10, 2024 | 18.63 | 18.69 | 18.43 | 18.53 | 291,992 | -0.16(-0.83%) |
Apr 09, 2024 | 18.52 | 18.69 | 18.47 | 18.69 | 222,439 | +0.33(+1.80%) |
Apr 08, 2024 | 18.25 | 18.56 | 18.24 | 18.36 | 364,737 | +0.15(+0.80%) |
Apr 05, 2024 | 18.19 | 18.24 | 18.09 | 18.21 | 188,659 | +0.02(+0.11%) |
Apr 04, 2024 | 18.59 | 18.66 | 18.19 | 18.19 | 223,794 | -0.10(-0.53%) |
Apr 03, 2024 | 18.14 | 18.31 | 18.05 | 18.29 | 206,041 | +0.06(+0.32%) |
Apr 02, 2024 | 18.20 | 18.31 | 18.10 | 18.23 | 379,877 | -0.31(-1.68%) |