Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 23.74 | 24.07 | 23.53 | 23.66 | 2,363,294 | -0.19(-0.80%) |
Jun 06, 2024 | 23.55 | 23.87 | 23.45 | 23.85 | 1,845,474 | +0.34(+1.45%) |
Jun 05, 2024 | 23.40 | 23.66 | 23.11 | 23.51 | 1,787,389 | +0.21(+0.90%) |
Jun 04, 2024 | 23.48 | 23.66 | 23.21 | 23.30 | 3,318,799 | +0.16(+0.69%) |
Jun 03, 2024 | 23.69 | 23.69 | 23.04 | 23.14 | 2,969,293 | +0.35(+1.54%) |
May 31, 2024 | 23.31 | 23.52 | 22.74 | 22.79 | 4,695,005 | -1.07(-4.48%) |
May 30, 2024 | 23.91 | 24.00 | 23.53 | 23.86 | 3,355,686 | -0.19(-0.79%) |
May 29, 2024 | 24.30 | 24.41 | 23.75 | 24.05 | 2,568,808 | -0.61(-2.47%) |
May 28, 2024 | 24.06 | 24.68 | 24.06 | 24.66 | 3,937,813 | +0.58(+2.41%) |
May 24, 2024 | 24.50 | 24.50 | 23.82 | 24.08 | 3,491,862 | -0.43(-1.75%) |
May 23, 2024 | 24.62 | 24.74 | 24.36 | 24.51 | 3,810,599 | -0.25(-1.01%) |
May 22, 2024 | 24.90 | 25.02 | 24.51 | 24.76 | 5,945,068 | +0.01(+0.04%) |
May 21, 2024 | 24.70 | 25.12 | 24.62 | 24.75 | 4,346,852 | +0.19(+0.77%) |
May 20, 2024 | 24.00 | 24.70 | 23.76 | 24.56 | 3,728,158 | -0.03(-0.12%) |
May 17, 2024 | 23.93 | 24.73 | 23.88 | 24.59 | 7,098,521 | +1.01(+4.28%) |
May 16, 2024 | 23.52 | 23.92 | 22.25 | 23.58 | 11,776,954 | +2.19(+10.24%) |
May 15, 2024 | 21.45 | 21.66 | 21.16 | 21.39 | 4,115,615 | -0.19(-0.88%) |
May 14, 2024 | 21.68 | 21.82 | 21.43 | 21.58 | 4,862,093 | -0.19(-0.87%) |
May 13, 2024 | 21.17 | 22.16 | 21.15 | 21.77 | 3,816,542 | +0.92(+4.41%) |
May 10, 2024 | 20.92 | 21.06 | 20.70 | 20.85 | 1,967,699 | -0.16(-0.76%) |
May 09, 2024 | 20.90 | 21.13 | 20.73 | 21.01 | 3,963,935 | +0.59(+2.89%) |
May 08, 2024 | 20.34 | 20.65 | 20.31 | 20.42 | 2,929,680 | -0.13(-0.63%) |
May 07, 2024 | 21.02 | 21.06 | 20.30 | 20.55 | 4,613,196 | -0.85(-3.97%) |
May 06, 2024 | 21.61 | 21.83 | 21.27 | 21.40 | 3,427,666 | -0.08(-0.37%) |
May 03, 2024 | 21.63 | 21.70 | 21.27 | 21.48 | 5,354,066 | -0.14(-0.65%) |
May 02, 2024 | 21.59 | 21.84 | 21.49 | 21.62 | 2,791,892 | +0.55(+2.61%) |
May 01, 2024 | 20.93 | 21.25 | 20.93 | 21.07 | 1,259,329 | +0.08(+0.38%) |
Apr 30, 2024 | 21.04 | 21.25 | 20.91 | 20.99 | 2,270,609 | -0.35(-1.64%) |
Apr 29, 2024 | 21.50 | 21.50 | 21.11 | 21.34 | 5,276,664 | -0.27(-1.25%) |
Apr 26, 2024 | 21.72 | 21.92 | 21.55 | 21.61 | 2,927,471 | +0.40(+1.89%) |
Apr 25, 2024 | 20.96 | 21.38 | 20.92 | 21.21 | 3,961,370 | +0.14(+0.66%) |
Apr 24, 2024 | 20.80 | 21.24 | 20.59 | 21.07 | 7,577,737 | +0.83(+4.10%) |
Apr 23, 2024 | 20.22 | 20.30 | 20.09 | 20.24 | 5,596,432 | +0.14(+0.70%) |
Apr 22, 2024 | 20.23 | 20.31 | 19.93 | 20.10 | 11,556,700 | +0.16(+0.80%) |
Apr 19, 2024 | 19.84 | 19.95 | 19.66 | 19.94 | 3,437,477 | -0.06(-0.30%) |
Apr 18, 2024 | 19.78 | 20.01 | 19.66 | 20.00 | 4,651,703 | +0.69(+3.57%) |
Apr 17, 2024 | 19.41 | 19.52 | 19.25 | 19.31 | 8,815,988 | -0.05(-0.26%) |
Apr 16, 2024 | 19.35 | 19.50 | 19.21 | 19.36 | 5,083,123 | -0.18(-0.92%) |
Apr 15, 2024 | 19.38 | 19.67 | 19.38 | 19.54 | 3,421,884 | +0.28(+1.45%) |
Apr 12, 2024 | 19.87 | 19.87 | 19.26 | 19.26 | 3,528,088 | -0.91(-4.51%) |
Apr 11, 2024 | 20.43 | 20.57 | 20.04 | 20.17 | 3,380,193 | -0.25(-1.22%) |
Apr 10, 2024 | 20.32 | 20.61 | 20.32 | 20.42 | 3,752,847 | -0.06(-0.29%) |
Apr 09, 2024 | 20.19 | 20.76 | 20.19 | 20.48 | 5,859,818 | +0.36(+1.79%) |
Apr 08, 2024 | 20.37 | 20.45 | 20.09 | 20.12 | 7,938,428 | -0.16(-0.77%) |
Apr 05, 2024 | 20.51 | 20.55 | 20.06 | 20.28 | 4,610,123 | -0.40(-1.92%) |
Apr 04, 2024 | 21.06 | 21.12 | 20.67 | 20.67 | 1,550,937 | -0.25(-1.21%) |
Apr 03, 2024 | 21.31 | 21.31 | 20.85 | 20.93 | 3,537,447 | -0.46(-2.13%) |
Apr 02, 2024 | 21.15 | 21.59 | 21.11 | 21.38 | 5,296,822 | +0.57(+2.75%) |