Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 18.68 | 19.04 | 18.55 | 18.95 | 2,576,884 | -0.10(-0.52%) |
Jun 24, 2024 | 19.40 | 19.50 | 19.02 | 19.05 | 2,135,898 | -0.45(-2.31%) |
Jun 21, 2024 | 18.87 | 19.51 | 18.84 | 19.50 | 5,034,761 | +0.61(+3.23%) |
Jun 20, 2024 | 18.83 | 19.26 | 18.73 | 18.89 | 3,401,213 | +0.28(+1.50%) |
Jun 18, 2024 | 18.78 | 19.03 | 18.43 | 18.61 | 4,384,455 | -0.17(-0.91%) |
Jun 17, 2024 | 18.62 | 19.24 | 18.61 | 18.78 | 3,993,491 | +0.08(+0.43%) |
Jun 14, 2024 | 18.26 | 18.91 | 18.11 | 18.70 | 3,422,092 | +0.41(+2.24%) |
Jun 13, 2024 | 18.73 | 18.85 | 18.15 | 18.29 | 2,261,368 | -0.37(-1.98%) |
Jun 12, 2024 | 18.38 | 18.80 | 18.30 | 18.66 | 2,691,668 | +0.66(+3.67%) |
Jun 11, 2024 | 18.39 | 18.41 | 17.96 | 18.00 | 1,741,224 | -0.47(-2.54%) |
Jun 10, 2024 | 18.53 | 18.66 | 18.32 | 18.47 | 1,778,767 | -0.20(-1.07%) |
Jun 07, 2024 | 18.63 | 18.93 | 18.61 | 18.67 | 2,234,897 | -0.14(-0.74%) |
Jun 06, 2024 | 18.18 | 18.87 | 18.18 | 18.81 | 1,563,906 | +0.49(+2.67%) |
Jun 05, 2024 | 17.75 | 18.37 | 17.59 | 18.32 | 2,523,455 | +0.73(+4.15%) |
Jun 04, 2024 | 17.95 | 18.00 | 17.50 | 17.59 | 2,524,406 | -0.41(-2.28%) |
Jun 03, 2024 | 18.52 | 18.52 | 17.95 | 18.00 | 2,072,519 | -0.20(-1.10%) |
May 31, 2024 | 18.47 | 18.73 | 18.08 | 18.20 | 3,748,986 | -0.27(-1.46%) |
May 30, 2024 | 18.83 | 18.98 | 18.32 | 18.47 | 2,929,200 | -0.57(-2.99%) |
May 29, 2024 | 18.76 | 19.10 | 18.63 | 19.04 | 2,508,832 | -0.01(-0.05%) |
May 28, 2024 | 18.85 | 19.23 | 18.63 | 19.05 | 1,623,372 | +0.29(+1.55%) |
May 24, 2024 | 18.58 | 18.80 | 18.52 | 18.76 | 3,311,952 | +0.11(+0.59%) |
May 23, 2024 | 18.98 | 19.05 | 18.57 | 18.65 | 2,237,463 | -0.29(-1.53%) |
May 22, 2024 | 18.86 | 19.40 | 18.80 | 18.94 | 4,856,029 | +0.14(+0.74%) |
May 21, 2024 | 18.90 | 18.91 | 18.46 | 18.80 | 2,336,189 | -0.22(-1.16%) |
May 20, 2024 | 19.60 | 19.82 | 18.61 | 19.02 | 6,126,808 | -0.52(-2.66%) |
May 17, 2024 | 19.64 | 19.74 | 19.01 | 19.54 | 5,196,378 | +0.66(+3.50%) |
May 16, 2024 | 19.41 | 19.42 | 18.88 | 18.88 | 4,827,082 | -0.47(-2.43%) |
May 15, 2024 | 19.09 | 19.38 | 18.50 | 19.35 | 3,087,299 | +0.47(+2.49%) |
May 14, 2024 | 19.40 | 19.89 | 18.82 | 18.88 | 3,793,124 | -0.41(-2.13%) |
May 13, 2024 | 19.03 | 19.36 | 18.76 | 19.29 | 3,529,241 | +0.40(+2.12%) |
May 10, 2024 | 18.90 | 19.38 | 18.61 | 18.89 | 4,861,884 | +0.06(+0.32%) |
May 09, 2024 | 18.66 | 19.30 | 18.46 | 18.83 | 7,987,715 | +0.05(+0.27%) |
May 08, 2024 | 18.67 | 19.02 | 17.74 | 18.78 | 20,290,764 | -11.79(-38.57%) |
May 07, 2024 | 31.00 | 31.11 | 30.23 | 30.57 | 4,804,531 | -0.46(-1.48%) |
May 06, 2024 | 30.63 | 31.04 | 30.57 | 31.03 | 1,251,926 | +0.66(+2.17%) |
May 03, 2024 | 30.84 | 30.84 | 30.11 | 30.37 | 1,357,279 | +0.03(+0.10%) |
May 02, 2024 | 29.89 | 30.57 | 29.44 | 30.34 | 1,237,489 | +0.62(+2.09%) |
May 01, 2024 | 29.40 | 30.32 | 29.18 | 29.72 | 1,242,707 | +0.42(+1.43%) |
Apr 30, 2024 | 30.43 | 30.45 | 29.30 | 29.30 | 2,892,760 | -1.30(-4.25%) |
Apr 29, 2024 | 30.38 | 30.66 | 30.15 | 30.60 | 3,001,431 | +0.37(+1.22%) |
Apr 26, 2024 | 30.55 | 30.78 | 30.17 | 30.23 | 1,071,333 | +0.09(+0.30%) |
Apr 25, 2024 | 30.06 | 30.32 | 29.82 | 30.14 | 1,579,104 | -0.65(-2.11%) |
Apr 24, 2024 | 30.70 | 31.15 | 30.50 | 30.79 | 1,159,093 | +0.30(+0.98%) |
Apr 23, 2024 | 29.72 | 30.67 | 29.56 | 30.49 | 1,884,491 | +0.86(+2.90%) |
Apr 22, 2024 | 29.85 | 30.08 | 29.23 | 29.63 | 1,470,957 | +0.20(+0.68%) |
Apr 19, 2024 | 30.01 | 30.35 | 29.36 | 29.43 | 1,865,607 | -0.71(-2.36%) |
Apr 18, 2024 | 30.07 | 30.93 | 29.96 | 30.14 | 1,353,336 | +0.11(+0.37%) |
Apr 17, 2024 | 30.29 | 30.69 | 29.94 | 30.03 | 1,809,283 | -0.14(-0.46%) |
Apr 16, 2024 | 30.85 | 30.85 | 30.06 | 30.17 | 1,719,238 | -0.63(-2.05%) |
Apr 15, 2024 | 32.19 | 32.44 | 30.78 | 30.80 | 1,546,257 | -1.56(-4.82%) |
Apr 12, 2024 | 32.73 | 32.86 | 32.23 | 32.36 | 995,398 | -0.65(-1.97%) |
Apr 11, 2024 | 33.40 | 33.60 | 32.84 | 33.01 | 1,643,753 | -0.28(-0.84%) |
Apr 10, 2024 | 32.51 | 33.29 | 32.45 | 33.29 | 877,484 | +0.01(+0.03%) |
Apr 09, 2024 | 32.84 | 33.51 | 32.84 | 33.28 | 1,224,389 | +0.44(+1.34%) |
Apr 08, 2024 | 33.03 | 33.59 | 32.79 | 32.84 | 1,429,557 | +0.08(+0.24%) |
Apr 05, 2024 | 33.23 | 33.47 | 32.38 | 32.76 | 1,592,518 | -0.44(-1.33%) |
Apr 04, 2024 | 33.50 | 34.39 | 33.15 | 33.20 | 1,764,815 | -0.18(-0.54%) |
Apr 03, 2024 | 33.39 | 33.89 | 33.06 | 33.38 | 2,033,617 | -0.17(-0.51%) |
Apr 02, 2024 | 33.05 | 33.62 | 33.00 | 33.55 | 2,077,003 | -0.52(-1.53%) |