Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 22.27 | 22.41 | 21.96 | 21.97 | 870,705 | -0.54(-2.40%) |
Jun 03, 2024 | 22.95 | 23.15 | 22.34 | 22.51 | 1,214,481 | +0.10(+0.45%) |
May 31, 2024 | 22.70 | 22.92 | 22.24 | 22.41 | 599,152 | -0.28(-1.23%) |
May 30, 2024 | 22.41 | 22.88 | 22.32 | 22.69 | 719,411 | +0.40(+1.82%) |
May 29, 2024 | 22.48 | 22.51 | 22.22 | 22.29 | 572,489 | -0.26(-1.14%) |
May 28, 2024 | 22.72 | 22.83 | 22.29 | 22.54 | 619,529 | -0.13(-0.57%) |
May 24, 2024 | 22.15 | 22.68 | 22.06 | 22.67 | 737,211 | +0.72(+3.28%) |
May 23, 2024 | 22.40 | 22.40 | 21.79 | 21.95 | 1,287,489 | -0.73(-3.22%) |
May 22, 2024 | 22.99 | 23.03 | 22.42 | 22.68 | 808,024 | -0.38(-1.67%) |
May 21, 2024 | 22.40 | 23.12 | 22.36 | 23.06 | 1,271,479 | +0.70(+3.13%) |
May 20, 2024 | 22.10 | 22.50 | 22.06 | 22.36 | 844,701 | +0.31(+1.39%) |
May 17, 2024 | 22.31 | 22.32 | 21.57 | 22.06 | 877,014 | -0.20(-0.89%) |
May 16, 2024 | 21.92 | 22.33 | 21.81 | 22.26 | 718,889 | +0.27(+1.21%) |
May 15, 2024 | 21.68 | 22.08 | 21.26 | 21.99 | 1,080,152 | +0.36(+1.64%) |
May 14, 2024 | 20.95 | 21.66 | 20.69 | 21.63 | 1,225,110 | +0.80(+3.84%) |
May 13, 2024 | 20.34 | 21.01 | 20.27 | 20.84 | 1,212,010 | +0.74(+3.68%) |
May 10, 2024 | 20.35 | 20.45 | 19.99 | 20.10 | 825,926 | -0.06(-0.29%) |
May 09, 2024 | 19.88 | 20.18 | 19.73 | 20.15 | 1,308,684 | +0.09(+0.44%) |
May 08, 2024 | 17.69 | 20.24 | 17.63 | 20.07 | 2,326,925 | +2.70(+15.57%) |
May 07, 2024 | 17.38 | 17.58 | 17.28 | 17.36 | 485,157 | -0.05(-0.28%) |
May 06, 2024 | 17.31 | 17.60 | 17.25 | 17.41 | 546,364 | +0.23(+1.32%) |
May 03, 2024 | 17.03 | 17.24 | 16.84 | 17.19 | 443,711 | +0.15(+0.87%) |
May 02, 2024 | 16.50 | 17.10 | 16.50 | 17.04 | 503,816 | +0.58(+3.54%) |
May 01, 2024 | 16.41 | 16.66 | 16.34 | 16.46 | 359,448 | -0.07(-0.42%) |
Apr 30, 2024 | 16.84 | 16.94 | 16.52 | 16.52 | 446,379 | -0.26(-1.53%) |
Apr 29, 2024 | 16.63 | 16.81 | 16.55 | 16.78 | 398,487 | +0.12(+0.71%) |
Apr 26, 2024 | 16.41 | 16.76 | 16.40 | 16.66 | 406,731 | +0.27(+1.62%) |
Apr 25, 2024 | 16.06 | 16.40 | 15.96 | 16.40 | 358,336 | +0.25(+1.53%) |
Apr 24, 2024 | 16.08 | 16.26 | 16.02 | 16.15 | 339,084 | +0.05(+0.31%) |
Apr 23, 2024 | 15.83 | 16.21 | 15.77 | 16.10 | 435,247 | +0.29(+1.81%) |
Apr 22, 2024 | 15.69 | 15.91 | 15.49 | 15.81 | 511,753 | +0.15(+0.94%) |
Apr 19, 2024 | 15.50 | 15.79 | 15.44 | 15.67 | 477,466 | +0.29(+1.86%) |
Apr 18, 2024 | 15.65 | 15.73 | 15.30 | 15.38 | 498,685 | -0.27(-1.70%) |
Apr 17, 2024 | 15.74 | 15.95 | 15.52 | 15.65 | 390,010 | -0.05(-0.31%) |
Apr 16, 2024 | 15.51 | 15.75 | 15.30 | 15.70 | 362,516 | +0.12(+0.76%) |
Apr 15, 2024 | 15.69 | 15.89 | 15.46 | 15.58 | 429,326 | -0.09(-0.57%) |
Apr 12, 2024 | 16.15 | 16.20 | 15.59 | 15.67 | 432,547 | -0.39(-2.46%) |
Apr 11, 2024 | 15.56 | 16.17 | 15.56 | 16.06 | 611,053 | +0.63(+4.09%) |
Apr 10, 2024 | 15.62 | 15.72 | 15.36 | 15.43 | 667,790 | -0.09(-0.57%) |
Apr 09, 2024 | 16.27 | 16.28 | 15.23 | 15.52 | 1,080,319 | -0.75(-4.61%) |
Apr 08, 2024 | 16.46 | 16.46 | 16.04 | 16.27 | 510,518 | -0.21(-1.26%) |
Apr 05, 2024 | 16.55 | 16.65 | 16.40 | 16.47 | 321,744 | +0.01(+0.06%) |
Apr 04, 2024 | 16.73 | 16.79 | 16.31 | 16.46 | 696,728 | -0.25(-1.48%) |
Apr 03, 2024 | 16.35 | 16.82 | 16.33 | 16.71 | 695,869 | +0.34(+2.05%) |
Apr 02, 2024 | 16.49 | 16.51 | 16.25 | 16.38 | 454,545 | -0.16(-0.95%) |