Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 22.29 | 22.29 | 21.82 | 21.98 | 14,560 | -0.42(-1.87%) |
Jun 12, 2024 | 22.57 | 22.90 | 22.30 | 22.40 | 25,373 | +0.45(+2.05%) |
Jun 11, 2024 | 22.10 | 22.16 | 21.77 | 21.95 | 34,812 | -0.34(-1.53%) |
Jun 10, 2024 | 21.88 | 22.36 | 21.88 | 22.29 | 60,027 | +0.24(+1.09%) |
Jun 07, 2024 | 22.08 | 22.25 | 21.88 | 22.05 | 25,689 | -0.22(-0.99%) |
Jun 06, 2024 | 22.21 | 22.52 | 22.16 | 22.27 | 18,409 | -0.06(-0.27%) |
Jun 05, 2024 | 22.27 | 22.34 | 22.07 | 22.33 | 19,672 | +0.26(+1.18%) |
Jun 04, 2024 | 22.53 | 22.53 | 21.97 | 22.07 | 33,019 | -0.62(-2.73%) |
Jun 03, 2024 | 23.36 | 23.36 | 22.64 | 22.69 | 64,749 | -0.45(-1.94%) |
May 31, 2024 | 23.11 | 23.14 | 22.71 | 23.14 | 279,533 | +0.14(+0.61%) |
May 30, 2024 | 22.77 | 23.20 | 22.22 | 23.00 | 42,340 | +0.52(+2.31%) |
May 29, 2024 | 22.61 | 22.93 | 22.42 | 22.48 | 74,677 | -0.52(-2.26%) |
May 28, 2024 | 23.32 | 23.43 | 22.97 | 23.00 | 62,864 | -0.20(-0.86%) |
May 24, 2024 | 22.80 | 23.20 | 22.56 | 23.20 | 44,563 | +0.11(+0.48%) |
May 23, 2024 | 23.40 | 23.52 | 22.93 | 23.09 | 57,729 | -0.27(-1.16%) |
May 22, 2024 | 23.15 | 23.52 | 22.96 | 23.36 | 47,670 | +0.16(+0.69%) |
May 21, 2024 | 22.70 | 23.29 | 22.70 | 23.20 | 30,093 | +0.50(+2.20%) |
May 20, 2024 | 22.77 | 23.02 | 22.47 | 22.70 | 49,445 | -0.30(-1.30%) |
May 17, 2024 | 22.98 | 23.16 | 22.82 | 23.00 | 46,340 | +0.11(+0.48%) |
May 16, 2024 | 22.88 | 22.90 | 22.68 | 22.89 | 26,833 | +0.08(+0.35%) |
May 15, 2024 | 22.82 | 22.82 | 22.57 | 22.81 | 26,176 | +0.19(+0.84%) |
May 14, 2024 | 22.94 | 22.96 | 22.39 | 22.62 | 47,259 | -0.03(-0.13%) |
May 13, 2024 | 22.72 | 22.84 | 22.32 | 22.65 | 22,801 | +0.12(+0.53%) |
May 10, 2024 | 22.81 | 22.81 | 22.45 | 22.53 | 20,078 | -0.12(-0.53%) |
May 09, 2024 | 22.52 | 22.79 | 22.39 | 22.65 | 27,387 | +0.44(+1.98%) |
May 08, 2024 | 22.08 | 22.22 | 22.05 | 22.21 | 27,097 | +0.04(+0.18%) |
May 07, 2024 | 22.17 | 22.54 | 22.06 | 22.17 | 34,676 | +0.02(+0.09%) |
May 06, 2024 | 22.07 | 22.39 | 22.07 | 22.15 | 47,685 | +0.10(+0.45%) |
May 03, 2024 | 21.83 | 22.14 | 21.72 | 22.05 | 36,872 | +0.58(+2.69%) |
May 02, 2024 | 21.41 | 21.68 | 21.19 | 21.47 | 91,141 | +0.37(+1.75%) |
May 01, 2024 | 20.67 | 21.40 | 20.67 | 21.10 | 61,351 | +0.63(+3.07%) |
Apr 30, 2024 | 20.72 | 20.78 | 20.38 | 20.48 | 76,813 | -0.05(-0.24%) |
Apr 29, 2024 | 20.72 | 21.19 | 20.35 | 20.53 | 92,279 | -0.06(-0.29%) |
Apr 26, 2024 | 20.94 | 20.94 | 20.32 | 20.59 | 41,457 | -0.18(-0.86%) |
Apr 25, 2024 | 20.61 | 20.91 | 20.31 | 20.77 | 66,216 | +0.06(+0.29%) |
Apr 24, 2024 | 20.81 | 21.14 | 20.07 | 20.71 | 76,221 | +0.57(+2.82%) |
Apr 23, 2024 | 20.50 | 20.50 | 19.82 | 20.14 | 48,831 | +0.55(+2.80%) |
Apr 22, 2024 | 20.02 | 20.33 | 19.59 | 19.59 | 28,273 | -0.24(-1.21%) |
Apr 19, 2024 | 19.27 | 19.85 | 19.15 | 19.83 | 39,165 | +0.46(+2.37%) |
Apr 18, 2024 | 18.96 | 19.66 | 18.94 | 19.37 | 33,746 | +0.35(+1.83%) |
Apr 17, 2024 | 19.34 | 19.44 | 18.96 | 19.02 | 85,933 | -0.11(-0.57%) |
Apr 16, 2024 | 19.11 | 19.49 | 18.93 | 19.13 | 17,928 | -0.20(-1.03%) |
Apr 15, 2024 | 19.35 | 19.82 | 19.05 | 19.33 | 29,550 | +0.14(+0.73%) |
Apr 12, 2024 | 19.28 | 19.43 | 19.00 | 19.19 | 24,248 | -0.25(-1.28%) |
Apr 11, 2024 | 19.40 | 19.59 | 19.31 | 19.44 | 25,924 | -0.01(-0.05%) |
Apr 10, 2024 | 20.17 | 20.30 | 19.05 | 19.45 | 52,443 | -1.21(-5.84%) |
Apr 09, 2024 | 20.84 | 20.90 | 20.55 | 20.66 | 24,609 | -0.04(-0.19%) |
Apr 08, 2024 | 20.59 | 21.10 | 20.58 | 20.70 | 25,046 | +0.12(+0.58%) |
Apr 05, 2024 | 20.40 | 20.70 | 20.31 | 20.58 | 32,372 | +0.31(+1.52%) |
Apr 04, 2024 | 20.55 | 20.70 | 20.11 | 20.27 | 38,075 | -0.01(-0.05%) |
Apr 03, 2024 | 20.10 | 20.59 | 20.10 | 20.28 | 20,572 | -0.02(-0.10%) |
Apr 02, 2024 | 20.09 | 20.35 | 20.00 | 20.30 | 31,282 | -0.06(-0.29%) |