Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 20.76 | 20.95 | 20.63 | 20.80 | 1,543,218 | -0.11(-0.53%) |
Jun 07, 2024 | 20.82 | 21.12 | 20.64 | 20.91 | 1,718,305 | -0.11(-0.52%) |
Jun 06, 2024 | 20.81 | 21.03 | 20.62 | 21.02 | 2,216,745 | +0.13(+0.62%) |
Jun 05, 2024 | 21.15 | 21.15 | 20.79 | 20.89 | 2,204,827 | -0.14(-0.67%) |
Jun 04, 2024 | 22.08 | 22.10 | 20.81 | 21.03 | 3,401,019 | -1.22(-5.48%) |
Jun 03, 2024 | 22.78 | 22.91 | 22.23 | 22.25 | 2,191,435 | -0.41(-1.81%) |
May 31, 2024 | 22.28 | 23.26 | 22.00 | 22.66 | 14,773,627 | +0.40(+1.80%) |
May 30, 2024 | 22.35 | 22.44 | 21.93 | 22.26 | 2,163,338 | -0.05(-0.22%) |
May 29, 2024 | 22.21 | 22.50 | 22.05 | 22.31 | 2,125,284 | -0.17(-0.76%) |
May 28, 2024 | 22.43 | 22.78 | 22.36 | 22.48 | 1,732,000 | +0.02(+0.09%) |
May 24, 2024 | 22.21 | 22.46 | 21.97 | 22.46 | 1,818,972 | +0.29(+1.31%) |
May 23, 2024 | 22.65 | 22.68 | 22.11 | 22.17 | 2,337,793 | -0.53(-2.33%) |
May 22, 2024 | 23.45 | 23.45 | 22.53 | 22.70 | 3,326,800 | -0.85(-3.61%) |
May 21, 2024 | 24.10 | 24.20 | 23.49 | 23.55 | 1,811,811 | -0.61(-2.52%) |
May 20, 2024 | 24.29 | 24.32 | 23.90 | 24.16 | 1,331,833 | -0.16(-0.66%) |
May 17, 2024 | 24.54 | 24.57 | 24.27 | 24.32 | 1,223,478 | -0.24(-0.98%) |
May 16, 2024 | 24.76 | 24.83 | 24.44 | 24.56 | 1,581,416 | -0.01(-0.04%) |
May 15, 2024 | 25.39 | 25.41 | 24.40 | 24.57 | 2,052,228 | -0.77(-3.04%) |
May 14, 2024 | 25.40 | 25.79 | 25.25 | 25.34 | 1,685,914 | +0.08(+0.32%) |
May 13, 2024 | 24.75 | 25.53 | 24.75 | 25.26 | 1,795,058 | +0.57(+2.31%) |
May 10, 2024 | 24.95 | 25.04 | 24.59 | 24.69 | 984,261 | -0.27(-1.08%) |
May 09, 2024 | 25.00 | 25.00 | 24.68 | 24.96 | 873,952 | +0.05(+0.20%) |
May 08, 2024 | 24.94 | 25.27 | 24.51 | 24.91 | 1,399,130 | -0.24(-0.95%) |
May 07, 2024 | 25.48 | 25.73 | 25.15 | 25.15 | 1,383,101 | -0.35(-1.37%) |
May 06, 2024 | 25.30 | 25.62 | 25.26 | 25.50 | 1,119,728 | +0.45(+1.80%) |
May 03, 2024 | 24.87 | 25.29 | 24.83 | 25.05 | 1,209,407 | +0.27(+1.09%) |
May 02, 2024 | 24.81 | 25.01 | 24.48 | 24.78 | 1,450,056 | +0.14(+0.57%) |