Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 18.70 | 0 | -0.18(-0.95%) | |||
Jun 27, 2024 | 19.14 | 19.28 | 18.79 | 18.88 | 30,298 | -0.04(-0.21%) |
Jun 26, 2024 | 19.00 | 19.18 | 18.80 | 18.92 | 25,549 | -0.13(-0.68%) |
Jun 25, 2024 | 19.56 | 19.63 | 19.00 | 19.05 | 62,229 | -0.58(-2.95%) |
Jun 24, 2024 | 19.84 | 20.17 | 19.56 | 19.63 | 25,022 | -0.15(-0.76%) |
Jun 21, 2024 | 20.31 | 20.31 | 19.44 | 19.78 | 112,338 | -0.54(-2.66%) |
Jun 20, 2024 | 20.10 | 20.37 | 19.92 | 20.32 | 37,598 | +0.36(+1.80%) |
Jun 19, 2024 | 20.24 | 20.25 | 19.85 | 19.96 | 14,927 | -0.07(-0.35%) |
Jun 18, 2024 | 19.71 | 20.11 | 19.63 | 20.03 | 25,546 | +0.28(+1.42%) |
Jun 17, 2024 | 19.73 | 19.93 | 19.64 | 19.75 | 31,147 | -0.13(-0.65%) |
Jun 14, 2024 | 19.95 | 19.97 | 19.73 | 19.88 | 28,632 | +0.15(+0.76%) |
Jun 13, 2024 | 20.04 | 20.28 | 19.58 | 19.73 | 41,982 | -0.46(-2.28%) |
Jun 12, 2024 | 20.59 | 20.79 | 20.03 | 20.19 | 27,528 | +0.01(+0.05%) |
Jun 11, 2024 | 20.00 | 20.30 | 20.00 | 20.18 | 83,058 | +0.00(+0.00%) |
Jun 10, 2024 | 20.14 | 20.22 | 20.03 | 20.18 | 57,048 | +0.15(+0.75%) |
Jun 07, 2024 | 20.46 | 20.52 | 19.95 | 20.03 | 121,150 | -1.25(-5.87%) |
Jun 06, 2024 | 20.88 | 21.47 | 20.83 | 21.28 | 115,350 | +0.40(+1.92%) |
Jun 05, 2024 | 20.27 | 20.95 | 20.06 | 20.88 | 47,734 | +0.69(+3.42%) |
Jun 04, 2024 | 21.20 | 21.20 | 20.08 | 20.19 | 138,326 | -1.33(-6.18%) |
Jun 03, 2024 | 21.60 | 21.65 | 21.28 | 21.52 | 56,456 | -0.08(-0.37%) |
May 31, 2024 | 22.10 | 22.14 | 21.30 | 21.60 | 155,454 | -0.46(-2.09%) |
May 30, 2024 | 21.62 | 22.09 | 21.40 | 22.06 | 89,624 | +0.50(+2.32%) |
May 29, 2024 | 21.42 | 21.73 | 21.26 | 21.56 | 50,316 | -0.09(-0.42%) |
May 28, 2024 | 20.64 | 21.66 | 20.54 | 21.65 | 53,694 | +1.11(+5.40%) |
May 27, 2024 | 20.17 | 20.61 | 20.16 | 20.54 | 14,595 | +0.38(+1.88%) |
May 24, 2024 | 20.05 | 20.23 | 19.96 | 20.16 | 40,824 | +0.39(+1.97%) |
May 23, 2024 | 20.23 | 20.23 | 19.75 | 19.77 | 116,927 | -0.52(-2.56%) |
May 22, 2024 | 20.91 | 20.91 | 20.24 | 20.29 | 45,908 | -0.79(-3.75%) |
May 21, 2024 | 21.01 | 21.45 | 20.88 | 21.08 | 49,460 | +0.53(+2.58%) |
May 17, 2024 | 20.55 | 0 | +0.99(+5.06%) | |||
May 16, 2024 | 20.25 | 20.25 | 19.43 | 19.56 | 75,130 | -0.76(-3.74%) |
May 15, 2024 | 20.84 | 20.85 | 20.26 | 20.32 | 51,548 | -0.33(-1.60%) |
May 14, 2024 | 20.81 | 20.81 | 20.15 | 20.65 | 50,171 | -0.17(-0.82%) |
May 13, 2024 | 20.86 | 21.15 | 20.63 | 20.82 | 96,269 | -0.04(-0.19%) |
May 10, 2024 | 21.25 | 21.25 | 20.75 | 20.86 | 101,060 | -0.12(-0.57%) |
May 09, 2024 | 20.76 | 21.06 | 20.64 | 20.98 | 140,780 | +0.45(+2.19%) |
May 08, 2024 | 20.51 | 20.73 | 20.32 | 20.53 | 45,405 | -0.19(-0.92%) |
May 07, 2024 | 20.73 | 20.77 | 20.44 | 20.72 | 74,716 | -0.02(-0.10%) |
May 06, 2024 | 20.56 | 21.00 | 20.56 | 20.74 | 41,510 | +0.42(+2.07%) |
May 03, 2024 | 20.58 | 20.71 | 20.16 | 20.32 | 115,221 | -0.24(-1.17%) |
May 02, 2024 | 20.58 | 20.78 | 20.39 | 20.56 | 130,165 | -0.29(-1.39%) |
May 01, 2024 | 20.76 | 21.24 | 20.53 | 20.85 | 123,107 | +0.23(+1.12%) |
Apr 30, 2024 | 21.26 | 21.57 | 20.62 | 20.62 | 129,014 | -1.26(-5.76%) |
Apr 29, 2024 | 21.74 | 21.99 | 21.52 | 21.88 | 156,537 | +0.16(+0.74%) |
Apr 26, 2024 | 21.60 | 21.72 | 21.10 | 21.72 | 142,842 | +0.45(+2.12%) |
Apr 25, 2024 | 20.67 | 21.39 | 20.61 | 21.27 | 149,602 | +0.50(+2.41%) |
Apr 24, 2024 | 20.02 | 21.04 | 20.02 | 20.77 | 106,603 | +0.79(+3.95%) |
Apr 23, 2024 | 19.44 | 20.37 | 19.39 | 19.98 | 127,693 | +0.28(+1.42%) |
Apr 22, 2024 | 20.32 | 20.40 | 19.66 | 19.70 | 137,166 | -1.38(-6.55%) |
Apr 19, 2024 | 20.64 | 21.21 | 20.64 | 21.08 | 85,328 | +0.32(+1.54%) |
Apr 18, 2024 | 21.44 | 21.65 | 20.72 | 20.76 | 112,767 | -0.54(-2.54%) |
Apr 17, 2024 | 21.28 | 21.70 | 21.14 | 21.30 | 95,814 | +0.11(+0.52%) |
Apr 16, 2024 | 20.81 | 21.41 | 20.34 | 21.19 | 202,389 | +0.16(+0.76%) |
Apr 15, 2024 | 21.56 | 21.57 | 20.88 | 21.03 | 58,071 | -0.28(-1.31%) |
Apr 12, 2024 | 22.62 | 23.00 | 21.19 | 21.31 | 133,843 | -1.02(-4.57%) |
Apr 11, 2024 | 22.04 | 22.33 | 21.82 | 22.33 | 50,934 | +0.47(+2.15%) |
Apr 10, 2024 | 21.30 | 22.24 | 21.18 | 21.86 | 53,036 | +0.01(+0.05%) |
Apr 09, 2024 | 21.94 | 22.07 | 21.55 | 21.85 | 51,370 | +0.32(+1.49%) |
Apr 08, 2024 | 22.28 | 22.30 | 21.35 | 21.53 | 62,548 | -0.46(-2.09%) |
Apr 05, 2024 | 21.90 | 22.42 | 21.71 | 21.99 | 59,766 | +0.32(+1.48%) |
Apr 04, 2024 | 22.49 | 22.49 | 21.57 | 21.67 | 86,595 | -0.82(-3.65%) |
Apr 03, 2024 | 22.12 | 22.58 | 21.80 | 22.49 | 93,171 | +0.51(+2.32%) |
Apr 02, 2024 | 21.85 | 22.00 | 21.50 | 21.98 | 73,078 | +0.46(+2.14%) |