Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 22.01 | 22.17 | 21.96 | 21.97 | 3,423,395 | -0.22(-0.99%) |
Jun 05, 2024 | 22.10 | 22.22 | 21.89 | 22.19 | 5,556,603 | +0.48(+2.21%) |
Jun 04, 2024 | 21.81 | 21.86 | 21.61 | 21.71 | 3,970,906 | -0.27(-1.23%) |
Jun 03, 2024 | 22.16 | 22.21 | 21.85 | 21.98 | 4,607,388 | -0.29(-1.30%) |
May 31, 2024 | 22.14 | 22.30 | 21.86 | 22.27 | 6,816,395 | +0.02(+0.09%) |
May 30, 2024 | 22.24 | 22.31 | 22.12 | 22.25 | 5,355,424 | +0.43(+1.97%) |
May 29, 2024 | 21.92 | 22.17 | 21.80 | 21.82 | 6,827,924 | -0.61(-2.72%) |
May 28, 2024 | 22.48 | 22.61 | 22.27 | 22.43 | 7,525,888 | +0.12(+0.54%) |
May 24, 2024 | 22.15 | 22.38 | 22.08 | 22.31 | 8,235,962 | +0.39(+1.78%) |
May 23, 2024 | 22.29 | 22.31 | 21.87 | 21.92 | 4,944,117 | -0.18(-0.81%) |
May 22, 2024 | 22.05 | 22.18 | 21.98 | 22.10 | 5,199,512 | +0.01(+0.05%) |
May 21, 2024 | 22.25 | 22.32 | 22.07 | 22.09 | 7,365,656 | -0.25(-1.12%) |
May 20, 2024 | 22.53 | 22.55 | 22.32 | 22.34 | 4,749,858 | -0.24(-1.06%) |
May 17, 2024 | 22.62 | 22.74 | 22.50 | 22.58 | 5,033,244 | -0.25(-1.10%) |
May 16, 2024 | 22.96 | 23.09 | 22.82 | 22.83 | 4,833,954 | -0.33(-1.42%) |
May 15, 2024 | 23.15 | 23.30 | 23.01 | 23.16 | 5,853,919 | -0.16(-0.69%) |
May 14, 2024 | 23.17 | 23.37 | 23.12 | 23.32 | 7,693,556 | +0.66(+2.91%) |
May 13, 2024 | 22.56 | 22.82 | 22.54 | 22.66 | 6,453,177 | +0.76(+3.47%) |
May 10, 2024 | 21.86 | 21.94 | 21.68 | 21.90 | 4,624,382 | +0.14(+0.64%) |
May 09, 2024 | 21.48 | 21.89 | 21.43 | 21.76 | 6,564,480 | +0.32(+1.49%) |
May 08, 2024 | 21.21 | 21.48 | 21.13 | 21.44 | 10,884,551 | -0.34(-1.56%) |
May 07, 2024 | 21.86 | 21.88 | 21.59 | 21.78 | 4,493,295 | -0.16(-0.73%) |
May 06, 2024 | 21.77 | 21.95 | 21.71 | 21.94 | 5,365,381 | +0.08(+0.37%) |
May 03, 2024 | 21.89 | 22.06 | 21.77 | 21.86 | 9,286,130 | +0.31(+1.44%) |
May 02, 2024 | 21.56 | 21.71 | 21.28 | 21.55 | 14,592,579 | -0.93(-4.14%) |
May 01, 2024 | 22.61 | 22.68 | 22.14 | 22.48 | 5,641,301 | +0.18(+0.81%) |
Apr 30, 2024 | 22.82 | 23.03 | 22.05 | 22.30 | 13,373,194 | -2.62(-10.51%) |
Apr 29, 2024 | 24.72 | 25.05 | 24.70 | 24.92 | 4,030,221 | +0.18(+0.73%) |
Apr 26, 2024 | 24.71 | 24.97 | 24.56 | 24.74 | 4,322,927 | +0.14(+0.57%) |
Apr 25, 2024 | 24.48 | 24.66 | 24.34 | 24.60 | 4,610,557 | -0.26(-1.05%) |
Apr 24, 2024 | 24.95 | 25.00 | 24.71 | 24.86 | 5,338,149 | -0.10(-0.40%) |
Apr 23, 2024 | 24.95 | 25.02 | 24.73 | 24.96 | 5,392,317 | +0.38(+1.55%) |
Apr 22, 2024 | 24.60 | 24.66 | 24.36 | 24.58 | 7,453,510 | +0.36(+1.49%) |
Apr 19, 2024 | 24.26 | 24.39 | 23.97 | 24.22 | 6,363,087 | +0.02(+0.08%) |
Apr 18, 2024 | 24.24 | 24.41 | 24.07 | 24.20 | 6,733,229 | -0.04(-0.16%) |
Apr 17, 2024 | 24.52 | 24.52 | 24.13 | 24.24 | 3,684,024 | -0.01(-0.04%) |
Apr 16, 2024 | 24.23 | 24.47 | 24.04 | 24.25 | 4,910,729 | -0.42(-1.71%) |
Apr 15, 2024 | 25.39 | 25.41 | 24.55 | 24.67 | 6,945,450 | +0.29(+1.19%) |
Apr 12, 2024 | 24.67 | 24.67 | 24.22 | 24.38 | 7,186,506 | -1.02(-4.00%) |
Apr 11, 2024 | 25.57 | 25.57 | 25.15 | 25.39 | 6,257,532 | +0.07(+0.26%) |
Apr 10, 2024 | 25.38 | 25.54 | 25.17 | 25.33 | 4,670,116 | -0.28(-1.10%) |
Apr 09, 2024 | 25.90 | 25.90 | 25.42 | 25.61 | 4,741,988 | +0.31(+1.23%) |
Apr 08, 2024 | 25.35 | 25.48 | 25.25 | 25.30 | 2,718,517 | +0.26(+1.05%) |
Apr 05, 2024 | 25.00 | 25.19 | 24.88 | 25.04 | 5,615,974 | +0.06(+0.23%) |
Apr 04, 2024 | 25.57 | 25.73 | 24.97 | 24.98 | 6,224,312 | -0.44(-1.74%) |
Apr 03, 2024 | 25.13 | 25.49 | 25.08 | 25.42 | 5,636,769 | -0.43(-1.67%) |
Apr 02, 2024 | 26.04 | 26.05 | 25.71 | 25.86 | 9,181,520 | -0.69(-2.59%) |