Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 22.32 | 22.34 | 22.29 | 22.29 | 3,862,129 | -0.02(-0.09%) |
Jun 12, 2024 | 22.32 | 22.37 | 22.28 | 22.31 | 2,880,168 | +0.01(+0.04%) |
Jun 11, 2024 | 22.35 | 22.38 | 22.30 | 22.30 | 5,017,926 | -0.04(-0.18%) |
Jun 10, 2024 | 22.41 | 22.56 | 22.34 | 22.34 | 12,397,703 | -0.12(-0.53%) |
Jun 07, 2024 | 22.35 | 22.46 | 22.32 | 22.46 | 25,086,258 | +0.09(+0.40%) |
Jun 06, 2024 | 22.07 | 22.47 | 21.95 | 22.37 | 1,191,246 | +0.13(+0.58%) |
Jun 05, 2024 | 22.22 | 22.55 | 22.01 | 22.24 | 1,321,651 | +0.02(+0.09%) |
Jun 04, 2024 | 21.31 | 22.30 | 21.26 | 22.22 | 3,484,878 | +0.88(+4.12%) |
Jun 03, 2024 | 21.34 | 21.77 | 20.65 | 21.34 | 1,860,523 | -0.10(-0.47%) |
May 31, 2024 | 21.23 | 21.53 | 21.02 | 21.44 | 1,241,597 | +0.26(+1.23%) |
May 30, 2024 | 21.00 | 21.77 | 21.00 | 21.18 | 1,662,134 | -0.02(-0.09%) |
May 29, 2024 | 21.00 | 21.29 | 20.89 | 21.20 | 971,415 | -0.02(-0.09%) |
May 28, 2024 | 21.10 | 21.44 | 20.89 | 21.22 | 1,854,248 | +0.26(+1.24%) |
May 24, 2024 | 20.80 | 21.11 | 20.65 | 20.96 | 1,081,310 | +0.16(+0.77%) |
May 23, 2024 | 21.10 | 21.20 | 20.62 | 20.80 | 836,928 | -0.24(-1.14%) |
May 22, 2024 | 20.61 | 21.05 | 20.44 | 21.04 | 1,150,714 | +0.35(+1.69%) |
May 21, 2024 | 20.73 | 21.00 | 20.64 | 20.69 | 2,072,652 | +0.08(+0.39%) |
May 20, 2024 | 19.63 | 21.82 | 19.12 | 20.61 | 3,227,468 | +0.90(+4.57%) |
May 17, 2024 | 19.11 | 19.73 | 19.00 | 19.71 | 733,851 | +0.68(+3.57%) |
May 16, 2024 | 18.84 | 19.29 | 18.79 | 19.03 | 789,365 | +0.08(+0.42%) |
May 15, 2024 | 18.46 | 19.05 | 18.46 | 18.95 | 984,029 | +0.63(+3.44%) |
May 14, 2024 | 18.00 | 18.50 | 17.96 | 18.32 | 1,299,801 | +0.38(+2.12%) |
May 13, 2024 | 18.18 | 18.50 | 17.94 | 17.94 | 1,145,836 | -0.17(-0.94%) |
May 10, 2024 | 18.33 | 18.50 | 17.95 | 18.11 | 1,504,568 | -0.01(-0.06%) |
May 09, 2024 | 19.15 | 19.48 | 17.88 | 18.12 | 3,319,390 | -1.03(-5.38%) |
May 08, 2024 | 20.80 | 21.49 | 19.01 | 19.15 | 8,807,211 | +2.51(+15.08%) |
May 07, 2024 | 16.57 | 16.66 | 16.15 | 16.64 | 1,534,225 | +0.04(+0.24%) |
May 06, 2024 | 16.64 | 16.91 | 16.57 | 16.60 | 1,367,690 | +0.02(+0.12%) |
May 03, 2024 | 17.13 | 17.16 | 16.50 | 16.58 | 807,659 | -0.31(-1.84%) |
May 02, 2024 | 17.00 | 17.08 | 16.65 | 16.89 | 2,088,735 | +0.06(+0.36%) |
May 01, 2024 | 17.36 | 17.43 | 16.81 | 16.83 | 1,464,984 | -0.49(-2.83%) |
Apr 30, 2024 | 17.52 | 17.71 | 17.28 | 17.32 | 711,595 | -0.35(-1.98%) |
Apr 29, 2024 | 17.66 | 17.82 | 17.54 | 17.67 | 503,971 | +0.10(+0.57%) |
Apr 26, 2024 | 17.29 | 17.66 | 17.27 | 17.57 | 601,389 | +0.19(+1.09%) |
Apr 25, 2024 | 17.26 | 17.42 | 17.05 | 17.38 | 732,230 | -0.19(-1.08%) |
Apr 24, 2024 | 17.67 | 17.89 | 17.31 | 17.57 | 771,296 | -0.11(-0.62%) |
Apr 23, 2024 | 17.48 | 17.97 | 17.47 | 17.68 | 1,089,338 | +0.20(+1.14%) |
Apr 22, 2024 | 17.61 | 17.64 | 17.32 | 17.48 | 1,440,885 | +0.02(+0.11%) |
Apr 19, 2024 | 17.24 | 17.56 | 17.07 | 17.46 | 1,304,054 | +0.03(+0.17%) |
Apr 18, 2024 | 17.50 | 17.99 | 17.00 | 17.43 | 1,705,509 | -0.36(-2.02%) |
Apr 17, 2024 | 19.01 | 19.59 | 17.43 | 17.79 | 2,737,006 | -1.94(-9.83%) |
Apr 16, 2024 | 19.98 | 20.07 | 19.57 | 19.73 | 712,491 | -0.40(-1.99%) |
Apr 15, 2024 | 20.70 | 20.84 | 20.13 | 20.13 | 896,517 | -0.45(-2.19%) |
Apr 12, 2024 | 20.63 | 20.82 | 20.50 | 20.58 | 700,929 | -0.13(-0.63%) |
Apr 11, 2024 | 21.29 | 21.30 | 20.70 | 20.71 | 1,004,003 | -0.46(-2.17%) |
Apr 10, 2024 | 20.84 | 21.24 | 20.62 | 21.17 | 471,721 | -0.18(-0.84%) |
Apr 09, 2024 | 21.50 | 21.68 | 21.14 | 21.35 | 644,579 | -0.06(-0.28%) |
Apr 08, 2024 | 21.06 | 21.54 | 21.03 | 21.41 | 721,649 | +0.35(+1.66%) |
Apr 05, 2024 | 20.79 | 21.14 | 20.57 | 21.06 | 774,583 | +0.21(+1.01%) |
Apr 04, 2024 | 21.01 | 21.29 | 20.82 | 20.85 | 798,021 | +0.05(+0.24%) |
Apr 03, 2024 | 20.48 | 20.92 | 20.39 | 20.80 | 803,199 | +0.06(+0.29%) |
Apr 02, 2024 | 20.45 | 20.85 | 20.29 | 20.74 | 616,749 | -0.16(-0.77%) |