Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 20.40 | 20.79 | 19.97 | 20.70 | 879,093 | +0.43(+2.12%) |
Jun 12, 2024 | 19.97 | 20.79 | 19.60 | 20.27 | 1,648,178 | +0.95(+4.92%) |
Jun 11, 2024 | 19.46 | 19.65 | 19.16 | 19.32 | 964,685 | -0.40(-2.03%) |
Jun 10, 2024 | 19.74 | 19.92 | 19.03 | 19.72 | 1,239,024 | +0.22(+1.13%) |
Jun 07, 2024 | 19.15 | 19.67 | 18.82 | 19.50 | 979,835 | +0.10(+0.52%) |
Jun 06, 2024 | 19.10 | 19.62 | 18.65 | 19.40 | 1,169,546 | +0.19(+0.99%) |
Jun 05, 2024 | 18.93 | 19.39 | 18.72 | 19.21 | 1,241,560 | +0.39(+2.07%) |
Jun 04, 2024 | 19.18 | 19.33 | 18.69 | 18.82 | 883,149 | -0.48(-2.49%) |
Jun 03, 2024 | 19.56 | 20.37 | 19.29 | 19.30 | 1,604,169 | +0.03(+0.16%) |
May 31, 2024 | 19.45 | 19.79 | 19.16 | 19.27 | 844,553 | -0.02(-0.10%) |
May 30, 2024 | 19.89 | 20.09 | 19.28 | 19.29 | 1,993,848 | -0.43(-2.18%) |
May 29, 2024 | 19.84 | 19.99 | 19.59 | 19.72 | 934,829 | -0.36(-1.79%) |
May 28, 2024 | 20.58 | 20.98 | 19.93 | 20.08 | 997,728 | -0.20(-0.99%) |
May 24, 2024 | 20.19 | 21.11 | 20.04 | 20.28 | 821,743 | +0.17(+0.85%) |
May 23, 2024 | 20.77 | 21.20 | 19.92 | 20.11 | 768,649 | -0.65(-3.13%) |
May 22, 2024 | 20.67 | 21.11 | 20.50 | 20.76 | 841,771 | +0.10(+0.48%) |
May 21, 2024 | 20.25 | 20.68 | 20.04 | 20.66 | 992,762 | +0.41(+2.02%) |
May 20, 2024 | 20.29 | 20.55 | 19.91 | 20.25 | 1,016,662 | -0.04(-0.20%) |
May 17, 2024 | 21.01 | 21.29 | 20.25 | 20.29 | 957,497 | -0.63(-3.01%) |
May 16, 2024 | 21.91 | 21.91 | 20.63 | 20.92 | 1,130,036 | -1.02(-4.65%) |
May 15, 2024 | 22.25 | 22.49 | 21.83 | 21.94 | 643,833 | +0.28(+1.29%) |
May 14, 2024 | 21.22 | 21.69 | 20.75 | 21.66 | 981,647 | +0.69(+3.29%) |
May 13, 2024 | 22.05 | 22.29 | 20.88 | 20.97 | 1,271,693 | -0.78(-3.59%) |
May 10, 2024 | 22.10 | 22.10 | 21.42 | 21.75 | 649,872 | -0.22(-1.00%) |
May 09, 2024 | 22.65 | 22.91 | 21.87 | 21.97 | 838,175 | -0.41(-1.83%) |
May 08, 2024 | 22.37 | 22.80 | 21.60 | 22.38 | 1,105,810 | -0.80(-3.45%) |
May 07, 2024 | 22.62 | 23.21 | 22.47 | 23.18 | 822,779 | +0.68(+3.02%) |
May 06, 2024 | 22.13 | 22.74 | 22.13 | 22.50 | 470,570 | +0.45(+2.04%) |
May 03, 2024 | 22.39 | 22.66 | 21.90 | 22.05 | 704,685 | +0.19(+0.87%) |
May 02, 2024 | 22.11 | 22.33 | 21.50 | 21.86 | 1,376,384 | -0.11(-0.50%) |
May 01, 2024 | 21.15 | 23.04 | 21.15 | 21.97 | 1,612,063 | +0.84(+3.98%) |
Apr 30, 2024 | 20.75 | 21.32 | 20.55 | 21.13 | 1,110,199 | -0.15(-0.70%) |
Apr 29, 2024 | 21.07 | 21.44 | 20.85 | 21.28 | 935,003 | +0.22(+1.04%) |
Apr 26, 2024 | 20.59 | 21.23 | 20.48 | 21.06 | 775,076 | +0.49(+2.38%) |
Apr 25, 2024 | 20.43 | 20.80 | 20.13 | 20.57 | 589,013 | -0.22(-1.06%) |
Apr 24, 2024 | 21.02 | 21.17 | 20.64 | 20.79 | 367,583 | -0.18(-0.86%) |
Apr 23, 2024 | 21.07 | 21.54 | 20.91 | 20.97 | 872,149 | +0.01(+0.05%) |
Apr 22, 2024 | 20.99 | 21.37 | 20.75 | 20.96 | 665,026 | +0.16(+0.77%) |
Apr 19, 2024 | 20.41 | 21.12 | 20.36 | 20.80 | 942,563 | +0.31(+1.51%) |
Apr 18, 2024 | 20.65 | 20.82 | 20.38 | 20.49 | 1,223,469 | -0.25(-1.21%) |
Apr 17, 2024 | 21.55 | 21.55 | 20.58 | 20.74 | 1,783,012 | -0.54(-2.54%) |
Apr 16, 2024 | 21.46 | 21.77 | 21.24 | 21.28 | 749,097 | -0.34(-1.57%) |
Apr 15, 2024 | 21.81 | 21.94 | 21.48 | 21.62 | 1,043,229 | -0.10(-0.46%) |
Apr 12, 2024 | 22.15 | 22.24 | 21.52 | 21.72 | 618,727 | -0.60(-2.69%) |
Apr 11, 2024 | 22.11 | 22.45 | 21.80 | 22.32 | 734,857 | +0.31(+1.41%) |
Apr 10, 2024 | 22.14 | 22.37 | 21.81 | 22.01 | 1,003,897 | -0.99(-4.30%) |
Apr 09, 2024 | 22.86 | 23.08 | 22.65 | 23.00 | 422,794 | +0.19(+0.83%) |
Apr 08, 2024 | 23.12 | 23.32 | 22.58 | 22.81 | 426,710 | -0.08(-0.35%) |
Apr 05, 2024 | 22.45 | 23.06 | 22.11 | 22.89 | 763,895 | +0.27(+1.19%) |
Apr 04, 2024 | 23.99 | 24.10 | 22.57 | 22.62 | 1,026,057 | -1.17(-4.92%) |
Apr 03, 2024 | 23.01 | 24.25 | 22.83 | 23.79 | 1,415,780 | +0.50(+2.15%) |
Apr 02, 2024 | 23.19 | 23.44 | 22.86 | 23.29 | 1,054,400 | -0.49(-2.06%) |