Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 21.89 | 22.14 | 21.50 | 21.74 | 23,057 | -0.55(-2.47%) |
Jun 13, 2024 | 22.49 | 22.79 | 21.83 | 22.29 | 26,242 | -0.08(-0.36%) |
Jun 12, 2024 | 24.10 | 24.25 | 22.20 | 22.37 | 49,959 | -0.63(-2.74%) |
Jun 11, 2024 | 24.98 | 24.98 | 22.80 | 23.00 | 101,658 | +0.30(+1.32%) |
Jun 10, 2024 | 20.07 | 24.00 | 19.95 | 22.70 | 302,591 | +2.64(+13.16%) |
Jun 07, 2024 | 20.31 | 20.50 | 20.00 | 20.06 | 9,853 | -0.41(-2.00%) |
Jun 06, 2024 | 20.78 | 21.04 | 20.34 | 20.47 | 11,816 | -0.49(-2.34%) |
Jun 05, 2024 | 21.20 | 21.45 | 20.71 | 20.96 | 18,281 | -0.04(-0.19%) |
Jun 04, 2024 | 21.59 | 21.59 | 21.00 | 21.00 | 13,566 | -0.75(-3.45%) |
Jun 03, 2024 | 22.33 | 22.33 | 21.50 | 21.75 | 18,590 | -0.31(-1.41%) |
May 31, 2024 | 21.82 | 22.15 | 21.82 | 22.06 | 9,278 | +0.52(+2.41%) |
May 30, 2024 | 21.61 | 22.41 | 21.54 | 21.54 | 8,982 | +0.22(+1.03%) |
May 29, 2024 | 21.85 | 21.87 | 21.30 | 21.32 | 11,644 | -0.65(-2.96%) |
May 28, 2024 | 22.21 | 22.21 | 21.95 | 21.97 | 11,287 | -0.27(-1.21%) |
May 24, 2024 | 21.91 | 22.24 | 21.84 | 22.24 | 12,430 | +0.21(+0.95%) |
May 23, 2024 | 22.24 | 22.59 | 21.92 | 22.03 | 22,549 | -0.27(-1.21%) |
May 22, 2024 | 22.02 | 22.30 | 22.00 | 22.30 | 9,949 | +0.17(+0.77%) |
May 21, 2024 | 22.25 | 22.54 | 21.80 | 22.13 | 17,052 | +0.03(+0.14%) |
May 20, 2024 | 22.65 | 22.84 | 22.10 | 22.10 | 6,748 | -0.76(-3.32%) |
May 17, 2024 | 22.88 | 23.20 | 22.80 | 22.86 | 16,412 | +0.09(+0.40%) |
May 16, 2024 | 22.83 | 22.88 | 22.50 | 22.77 | 12,953 | +0.04(+0.18%) |
May 15, 2024 | 23.22 | 23.44 | 22.65 | 22.73 | 8,233 | -0.17(-0.74%) |
May 14, 2024 | 22.56 | 23.30 | 22.45 | 22.90 | 12,111 | +0.37(+1.64%) |
May 13, 2024 | 22.51 | 22.54 | 22.04 | 22.53 | 13,158 | +0.07(+0.31%) |
May 10, 2024 | 22.29 | 22.46 | 22.00 | 22.46 | 9,053 | +0.16(+0.72%) |
May 09, 2024 | 22.00 | 22.30 | 21.64 | 22.30 | 14,998 | +0.44(+2.01%) |
May 08, 2024 | 21.30 | 22.02 | 21.30 | 21.86 | 7,114 | +0.21(+0.97%) |
May 07, 2024 | 22.00 | 22.48 | 21.65 | 21.65 | 12,673 | -0.32(-1.46%) |
May 06, 2024 | 21.70 | 22.02 | 21.70 | 21.97 | 7,386 | +0.18(+0.83%) |
May 03, 2024 | 22.07 | 22.49 | 21.26 | 21.79 | 15,037 | -0.13(-0.59%) |
May 02, 2024 | 21.14 | 22.29 | 21.14 | 21.92 | 19,051 | +0.75(+3.54%) |
May 01, 2024 | 20.79 | 21.41 | 20.79 | 21.17 | 9,642 | +0.67(+3.27%) |
Apr 30, 2024 | 21.10 | 21.11 | 20.50 | 20.50 | 11,028 | -0.51(-2.43%) |
Apr 29, 2024 | 21.92 | 21.92 | 20.76 | 21.01 | 15,149 | -0.71(-3.27%) |
Apr 26, 2024 | 20.69 | 22.12 | 20.69 | 21.72 | 24,831 | +1.25(+6.11%) |
Apr 25, 2024 | 20.60 | 21.07 | 20.36 | 20.47 | 15,993 | -0.83(-3.90%) |
Apr 24, 2024 | 21.17 | 21.74 | 20.76 | 21.30 | 19,116 | +0.11(+0.52%) |
Apr 23, 2024 | 21.23 | 22.00 | 21.01 | 21.19 | 8,891 | +0.11(+0.52%) |
Apr 22, 2024 | 20.95 | 22.28 | 20.43 | 21.08 | 29,997 | +0.08(+0.38%) |
Apr 19, 2024 | 19.87 | 21.00 | 19.87 | 21.00 | 14,532 | +0.79(+3.91%) |
Apr 18, 2024 | 20.03 | 20.49 | 19.65 | 20.21 | 27,266 | +0.36(+1.81%) |
Apr 17, 2024 | 19.94 | 20.44 | 19.85 | 19.85 | 11,429 | -0.38(-1.88%) |
Apr 16, 2024 | 19.88 | 20.44 | 19.88 | 20.23 | 6,081 | +0.20(+1.00%) |
Apr 15, 2024 | 20.10 | 20.21 | 19.84 | 20.03 | 11,636 | -0.04(-0.20%) |
Apr 12, 2024 | 20.20 | 20.27 | 19.70 | 20.07 | 12,773 | -0.18(-0.89%) |
Apr 11, 2024 | 20.05 | 21.79 | 19.86 | 20.25 | 14,828 | +0.14(+0.70%) |
Apr 10, 2024 | 20.75 | 21.09 | 19.82 | 20.11 | 32,126 | -1.28(-5.98%) |
Apr 09, 2024 | 21.25 | 21.42 | 21.25 | 21.39 | 13,832 | +0.14(+0.66%) |
Apr 08, 2024 | 21.13 | 21.48 | 20.83 | 21.25 | 13,530 | +0.02(+0.09%) |
Apr 05, 2024 | 21.35 | 21.51 | 20.91 | 21.23 | 11,495 | -0.12(-0.56%) |
Apr 04, 2024 | 21.45 | 21.51 | 21.05 | 21.35 | 14,122 | +0.38(+1.81%) |
Apr 03, 2024 | 20.72 | 21.30 | 20.58 | 20.97 | 21,666 | +0.02(+0.10%) |
Apr 02, 2024 | 20.92 | 21.14 | 20.75 | 20.95 | 13,684 | -0.46(-2.15%) |