Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 21.10 | 21.20 | 20.76 | 20.88 | 1,378,877 | -0.29(-1.37%) |
Jun 13, 2024 | 21.69 | 21.91 | 20.71 | 21.17 | 4,495,865 | +0.50(+2.42%) |
Jun 12, 2024 | 20.60 | 21.30 | 20.27 | 20.67 | 3,763,403 | +0.40(+1.97%) |
Jun 11, 2024 | 20.50 | 20.69 | 20.23 | 20.27 | 1,684,594 | -0.56(-2.69%) |
Jun 10, 2024 | 20.02 | 21.20 | 19.53 | 20.83 | 2,034,205 | +0.81(+4.05%) |
Jun 07, 2024 | 19.88 | 20.52 | 19.82 | 20.02 | 2,129,563 | -0.08(-0.40%) |
Jun 06, 2024 | 20.64 | 20.74 | 19.93 | 20.10 | 2,091,381 | -0.71(-3.41%) |
Jun 05, 2024 | 20.26 | 21.14 | 19.68 | 20.81 | 3,201,188 | +0.53(+2.61%) |
Jun 04, 2024 | 21.65 | 21.79 | 20.24 | 20.28 | 4,241,475 | -1.82(-8.24%) |
Jun 03, 2024 | 23.43 | 23.52 | 22.01 | 22.10 | 2,370,204 | -1.11(-4.78%) |
May 31, 2024 | 24.05 | 24.09 | 22.79 | 23.21 | 2,616,768 | -0.70(-2.93%) |
May 30, 2024 | 22.65 | 24.09 | 22.65 | 23.91 | 3,182,644 | +1.45(+6.46%) |
May 29, 2024 | 22.01 | 22.55 | 21.80 | 22.46 | 1,890,902 | +0.21(+0.94%) |
May 28, 2024 | 21.43 | 22.43 | 21.41 | 22.25 | 2,884,426 | +1.24(+5.90%) |
May 24, 2024 | 21.57 | 21.85 | 20.93 | 21.01 | 2,433,950 | -0.34(-1.59%) |
May 23, 2024 | 22.09 | 22.25 | 21.35 | 21.35 | 2,606,636 | -0.42(-1.93%) |
May 22, 2024 | 23.24 | 23.35 | 21.59 | 21.77 | 3,393,877 | -1.76(-7.48%) |
May 21, 2024 | 23.60 | 24.12 | 23.21 | 23.53 | 1,865,635 | -0.24(-1.01%) |
May 20, 2024 | 23.50 | 23.83 | 23.29 | 23.77 | 1,366,942 | +0.33(+1.41%) |
May 17, 2024 | 23.68 | 23.92 | 23.34 | 23.44 | 1,506,448 | -0.20(-0.85%) |
May 16, 2024 | 24.02 | 24.14 | 23.43 | 23.64 | 1,630,758 | -0.27(-1.13%) |
May 15, 2024 | 23.08 | 24.13 | 23.08 | 23.91 | 2,610,160 | +0.89(+3.87%) |
May 14, 2024 | 22.67 | 23.34 | 22.25 | 23.02 | 2,428,258 | +0.24(+1.05%) |
May 13, 2024 | 23.00 | 23.22 | 22.50 | 22.78 | 2,945,364 | +0.00(+0.00%) |
May 10, 2024 | 24.59 | 24.70 | 22.76 | 22.78 | 4,631,937 | -1.60(-6.56%) |
May 09, 2024 | 24.34 | 24.63 | 24.02 | 24.38 | 1,839,201 | -0.08(-0.33%) |
May 08, 2024 | 23.91 | 24.77 | 23.87 | 24.46 | 2,342,989 | +0.43(+1.79%) |
May 07, 2024 | 24.17 | 24.55 | 23.80 | 24.03 | 2,866,816 | +0.15(+0.63%) |
May 06, 2024 | 23.57 | 24.37 | 23.55 | 23.88 | 2,987,007 | +0.50(+2.14%) |
May 03, 2024 | 22.74 | 23.55 | 22.39 | 23.38 | 2,838,133 | +1.02(+4.56%) |
May 02, 2024 | 22.40 | 22.62 | 22.10 | 22.36 | 1,922,054 | +0.28(+1.27%) |