Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 26.96 | 27.33 | 25.17 | 26.00 | 272,224 | -0.96(-3.56%) |
Jun 13, 2024 | 25.16 | 27.10 | 24.95 | 26.96 | 199,050 | +1.80(+7.15%) |
Jun 12, 2024 | 24.64 | 26.40 | 24.15 | 25.16 | 204,084 | +1.20(+5.01%) |
Jun 11, 2024 | 22.03 | 24.39 | 21.85 | 23.96 | 180,624 | +2.50(+11.62%) |
Jun 10, 2024 | 20.12 | 22.33 | 20.12 | 21.46 | 335,467 | +1.34(+6.63%) |
Jun 07, 2024 | 20.40 | 21.08 | 19.84 | 20.13 | 122,595 | -0.80(-3.82%) |
Jun 06, 2024 | 22.39 | 23.08 | 20.73 | 20.93 | 166,202 | -1.62(-7.18%) |
Jun 05, 2024 | 21.76 | 22.57 | 21.29 | 22.55 | 122,428 | +0.81(+3.73%) |
Jun 04, 2024 | 21.90 | 22.29 | 21.00 | 21.74 | 152,252 | -0.15(-0.69%) |
Jun 03, 2024 | 22.25 | 22.80 | 21.15 | 21.89 | 178,190 | +0.28(+1.30%) |
May 31, 2024 | 20.71 | 21.92 | 20.57 | 21.61 | 229,868 | +0.91(+4.40%) |
May 30, 2024 | 22.07 | 22.16 | 20.60 | 20.70 | 154,451 | -1.46(-6.59%) |
May 29, 2024 | 21.25 | 22.17 | 20.93 | 22.16 | 58,780 | +0.24(+1.09%) |
May 28, 2024 | 22.66 | 22.92 | 21.64 | 21.92 | 122,870 | -0.63(-2.79%) |
May 24, 2024 | 21.61 | 22.55 | 20.46 | 22.55 | 122,810 | +0.78(+3.58%) |
May 23, 2024 | 23.00 | 23.06 | 21.29 | 21.77 | 248,815 | -1.28(-5.55%) |
May 22, 2024 | 24.67 | 25.01 | 23.01 | 23.05 | 79,480 | -1.52(-6.19%) |
May 21, 2024 | 25.23 | 25.28 | 23.84 | 24.57 | 86,647 | -0.89(-3.50%) |
May 20, 2024 | 25.36 | 26.13 | 25.00 | 25.46 | 48,035 | -0.17(-0.66%) |
May 17, 2024 | 25.75 | 26.30 | 25.41 | 25.63 | 88,687 | -0.62(-2.36%) |
May 16, 2024 | 28.60 | 28.70 | 25.86 | 26.25 | 90,942 | -1.44(-5.20%) |
May 15, 2024 | 28.46 | 29.66 | 27.54 | 27.69 | 114,608 | -0.25(-0.89%) |
May 14, 2024 | 26.49 | 28.49 | 26.25 | 27.94 | 96,629 | +1.93(+7.42%) |
May 13, 2024 | 24.51 | 26.18 | 23.69 | 26.01 | 103,074 | +1.72(+7.08%) |
May 10, 2024 | 26.48 | 26.48 | 23.91 | 24.29 | 98,030 | -0.64(-2.57%) |
May 09, 2024 | 23.86 | 25.20 | 23.60 | 24.93 | 70,457 | +1.12(+4.70%) |
May 08, 2024 | 23.73 | 24.18 | 23.43 | 23.81 | 88,314 | -0.23(-0.96%) |
May 07, 2024 | 23.84 | 24.18 | 23.28 | 24.04 | 66,635 | +0.12(+0.50%) |
May 06, 2024 | 25.80 | 27.63 | 23.79 | 23.92 | 121,043 | -1.88(-7.29%) |
May 03, 2024 | 24.62 | 26.66 | 23.52 | 25.80 | 203,643 | +1.79(+7.46%) |
May 02, 2024 | 22.85 | 24.41 | 22.44 | 24.01 | 176,291 | +1.48(+6.57%) |
May 01, 2024 | 21.23 | 22.75 | 20.79 | 22.53 | 124,754 | +1.18(+5.53%) |
Apr 30, 2024 | 21.78 | 22.19 | 21.09 | 21.35 | 82,623 | -0.55(-2.51%) |
Apr 29, 2024 | 21.75 | 22.42 | 21.12 | 21.90 | 194,472 | +0.40(+1.86%) |
Apr 26, 2024 | 21.07 | 21.80 | 20.69 | 21.50 | 76,268 | +0.51(+2.43%) |
Apr 25, 2024 | 21.01 | 21.42 | 19.73 | 20.99 | 128,415 | -0.33(-1.55%) |
Apr 24, 2024 | 23.38 | 24.27 | 21.20 | 21.32 | 213,150 | -2.10(-8.97%) |
Apr 23, 2024 | 23.24 | 24.43 | 23.22 | 23.42 | 178,121 | +0.18(+0.77%) |
Apr 22, 2024 | 23.31 | 24.14 | 22.98 | 23.24 | 279,831 | -0.01(-0.04%) |
Apr 19, 2024 | 23.57 | 24.66 | 23.14 | 23.25 | 164,538 | -0.38(-1.61%) |
Apr 18, 2024 | 24.36 | 24.46 | 23.26 | 23.63 | 119,754 | +0.29(+1.24%) |
Apr 17, 2024 | 23.81 | 25.34 | 22.80 | 23.34 | 222,205 | -0.80(-3.31%) |
Apr 16, 2024 | 25.19 | 25.99 | 23.42 | 24.14 | 228,557 | -1.13(-4.47%) |
Apr 15, 2024 | 25.95 | 27.57 | 24.86 | 25.27 | 197,131 | -0.62(-2.39%) |
Apr 12, 2024 | 24.68 | 26.72 | 23.76 | 25.89 | 366,737 | +0.99(+3.98%) |
Apr 11, 2024 | 23.01 | 25.21 | 22.51 | 24.90 | 166,965 | +2.08(+9.11%) |
Apr 10, 2024 | 23.64 | 24.09 | 22.35 | 22.82 | 112,235 | -1.30(-5.39%) |
Apr 09, 2024 | 23.26 | 24.81 | 23.26 | 24.12 | 140,550 | +0.54(+2.29%) |
Apr 08, 2024 | 25.09 | 25.95 | 23.37 | 23.58 | 95,249 | -1.51(-6.02%) |
Apr 05, 2024 | 24.48 | 25.98 | 24.48 | 25.09 | 64,630 | +0.36(+1.46%) |
Apr 04, 2024 | 26.23 | 27.57 | 24.62 | 24.73 | 180,799 | -1.50(-5.72%) |
Apr 03, 2024 | 26.69 | 28.14 | 26.00 | 26.23 | 194,775 | -0.46(-1.72%) |
Apr 02, 2024 | 29.65 | 29.82 | 26.55 | 26.69 | 217,425 | -3.03(-10.20%) |