Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 22.50 | 23.18 | 22.43 | 22.73 | 1,449,269 | -0.22(-0.96%) |
Jun 06, 2024 | 23.00 | 23.23 | 22.55 | 22.95 | 1,770,434 | -0.14(-0.61%) |
Jun 05, 2024 | 23.35 | 23.65 | 22.58 | 23.09 | 2,700,271 | -0.16(-0.69%) |
Jun 04, 2024 | 23.49 | 24.09 | 22.96 | 23.25 | 2,143,816 | -0.27(-1.15%) |
Jun 03, 2024 | 22.60 | 24.32 | 22.03 | 23.52 | 3,812,016 | +2.14(+10.01%) |
May 31, 2024 | 22.33 | 22.56 | 21.31 | 21.38 | 1,946,671 | -0.72(-3.26%) |
May 30, 2024 | 22.03 | 22.24 | 21.65 | 22.10 | 2,160,753 | +0.43(+1.98%) |
May 29, 2024 | 22.18 | 22.29 | 21.41 | 21.67 | 2,722,649 | -1.05(-4.62%) |
May 28, 2024 | 25.07 | 25.25 | 22.64 | 22.72 | 2,021,122 | -2.12(-8.53%) |
May 24, 2024 | 25.11 | 25.17 | 24.61 | 24.84 | 833,390 | -0.04(-0.16%) |
May 23, 2024 | 25.94 | 25.97 | 24.68 | 24.88 | 1,438,712 | -1.09(-4.20%) |
May 22, 2024 | 25.55 | 26.46 | 25.20 | 25.97 | 1,106,720 | +0.26(+1.01%) |
May 21, 2024 | 25.66 | 26.40 | 25.51 | 25.71 | 1,146,134 | -0.18(-0.70%) |
May 20, 2024 | 26.21 | 26.41 | 25.72 | 25.89 | 970,362 | -0.33(-1.26%) |
May 17, 2024 | 26.05 | 26.55 | 25.81 | 26.22 | 1,089,298 | +0.05(+0.19%) |
May 16, 2024 | 26.28 | 26.46 | 25.82 | 26.17 | 1,236,485 | -0.05(-0.19%) |
May 15, 2024 | 26.65 | 27.17 | 25.99 | 26.22 | 1,381,011 | +0.49(+1.90%) |
May 14, 2024 | 25.96 | 26.98 | 25.60 | 25.73 | 1,198,167 | +0.31(+1.22%) |
May 13, 2024 | 25.01 | 26.74 | 24.93 | 25.42 | 1,697,818 | +0.96(+3.92%) |
May 10, 2024 | 25.00 | 25.42 | 24.22 | 24.46 | 2,042,656 | -0.40(-1.61%) |
May 09, 2024 | 24.29 | 24.94 | 23.35 | 24.86 | 1,668,812 | +1.86(+8.09%) |
May 08, 2024 | 23.38 | 23.64 | 22.76 | 23.00 | 1,374,053 | -0.88(-3.69%) |
May 07, 2024 | 23.77 | 24.09 | 23.29 | 23.88 | 1,096,219 | +0.16(+0.67%) |
May 06, 2024 | 23.76 | 24.32 | 23.51 | 23.72 | 1,495,262 | +0.12(+0.51%) |
May 03, 2024 | 24.44 | 24.99 | 23.42 | 23.60 | 1,294,988 | +0.33(+1.42%) |
May 02, 2024 | 22.80 | 23.36 | 22.37 | 23.27 | 1,218,715 | +0.77(+3.42%) |
May 01, 2024 | 21.33 | 23.56 | 21.31 | 22.50 | 1,686,447 | +1.10(+5.14%) |
Apr 30, 2024 | 21.50 | 21.97 | 21.30 | 21.40 | 1,201,153 | -0.58(-2.64%) |
Apr 29, 2024 | 21.06 | 22.40 | 21.06 | 21.98 | 1,325,430 | +1.22(+5.88%) |
Apr 26, 2024 | 20.11 | 20.98 | 19.37 | 20.76 | 1,025,682 | +0.74(+3.70%) |
Apr 25, 2024 | 20.53 | 20.66 | 19.64 | 20.02 | 1,459,004 | -1.15(-5.43%) |
Apr 24, 2024 | 21.56 | 21.73 | 21.03 | 21.17 | 859,315 | -0.36(-1.67%) |
Apr 23, 2024 | 21.78 | 22.85 | 21.50 | 21.53 | 849,361 | -0.30(-1.37%) |
Apr 22, 2024 | 21.77 | 22.20 | 20.88 | 21.83 | 1,024,318 | +0.26(+1.21%) |
Apr 19, 2024 | 21.22 | 21.63 | 20.78 | 21.57 | 1,457,211 | +0.25(+1.17%) |
Apr 18, 2024 | 21.37 | 21.86 | 21.18 | 21.32 | 1,145,277 | -0.18(-0.84%) |
Apr 17, 2024 | 21.94 | 22.13 | 21.44 | 21.50 | 1,076,759 | -0.31(-1.42%) |
Apr 16, 2024 | 22.62 | 22.84 | 21.80 | 21.81 | 1,230,376 | -1.11(-4.84%) |
Apr 15, 2024 | 24.13 | 24.15 | 22.51 | 22.92 | 1,558,925 | -1.35(-5.56%) |
Apr 12, 2024 | 24.83 | 24.98 | 23.96 | 24.27 | 1,295,745 | -0.74(-2.96%) |
Apr 11, 2024 | 25.29 | 25.53 | 24.42 | 25.01 | 1,407,940 | +0.06(+0.24%) |
Apr 10, 2024 | 24.76 | 25.19 | 24.38 | 24.95 | 1,611,350 | -1.13(-4.33%) |
Apr 09, 2024 | 25.46 | 26.24 | 25.33 | 26.08 | 901,448 | +0.78(+3.08%) |
Apr 08, 2024 | 24.75 | 25.49 | 24.75 | 25.30 | 1,137,549 | +0.52(+2.10%) |
Apr 05, 2024 | 24.54 | 25.26 | 24.34 | 24.78 | 879,766 | -0.19(-0.76%) |
Apr 04, 2024 | 25.32 | 25.56 | 24.75 | 24.97 | 1,209,614 | -0.01(-0.04%) |
Apr 03, 2024 | 25.00 | 25.55 | 24.34 | 24.98 | 1,163,471 | -0.12(-0.48%) |
Apr 02, 2024 | 26.38 | 26.38 | 25.07 | 25.10 | 1,931,425 | -2.12(-7.79%) |