Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 20.60 | 20.80 | 20.25 | 20.57 | 3,195,006 | +0.02(+0.10%) |
Jun 14, 2024 | 21.86 | 21.86 | 20.41 | 20.55 | 3,993,300 | -1.66(-7.47%) |
Jun 13, 2024 | 22.86 | 23.00 | 22.05 | 22.21 | 2,046,937 | -0.81(-3.52%) |
Jun 12, 2024 | 23.46 | 23.52 | 22.98 | 23.02 | 1,693,051 | +0.23(+1.01%) |
Jun 11, 2024 | 22.80 | 23.05 | 22.48 | 22.79 | 1,468,934 | -0.26(-1.13%) |
Jun 10, 2024 | 22.71 | 23.24 | 22.63 | 23.05 | 1,655,076 | +0.32(+1.41%) |
Jun 07, 2024 | 22.71 | 23.00 | 22.53 | 22.73 | 1,347,926 | +0.00(+0.00%) |
Jun 06, 2024 | 22.77 | 22.96 | 22.54 | 22.73 | 1,892,456 | -0.05(-0.22%) |
Jun 05, 2024 | 22.78 | 22.95 | 22.55 | 22.78 | 1,520,966 | +0.10(+0.44%) |
Jun 04, 2024 | 23.00 | 23.08 | 22.44 | 22.68 | 2,614,324 | -0.75(-3.19%) |
Jun 03, 2024 | 24.61 | 24.67 | 23.11 | 23.43 | 2,441,774 | -1.19(-4.82%) |
May 31, 2024 | 23.85 | 24.67 | 23.85 | 24.61 | 2,113,670 | +0.77(+3.22%) |
May 30, 2024 | 23.40 | 24.16 | 23.40 | 23.85 | 2,068,590 | +0.42(+1.79%) |
May 29, 2024 | 24.17 | 24.36 | 23.39 | 23.43 | 3,113,815 | -0.40(-1.67%) |
May 28, 2024 | 23.78 | 24.09 | 23.65 | 23.83 | 1,977,467 | +0.31(+1.31%) |
May 24, 2024 | 23.24 | 23.53 | 23.01 | 23.52 | 1,877,633 | +0.48(+2.08%) |
May 23, 2024 | 23.29 | 23.53 | 22.87 | 23.04 | 2,002,338 | -0.14(-0.60%) |
May 22, 2024 | 23.82 | 23.82 | 23.09 | 23.18 | 2,161,953 | -0.81(-3.37%) |
May 21, 2024 | 23.81 | 24.20 | 23.72 | 23.99 | 2,176,241 | +0.10(+0.42%) |
May 20, 2024 | 23.68 | 24.29 | 23.68 | 23.89 | 2,942,031 | +0.28(+1.18%) |
May 17, 2024 | 23.06 | 23.64 | 22.87 | 23.61 | 1,452,334 | +0.68(+2.96%) |
May 16, 2024 | 22.94 | 23.18 | 22.79 | 22.93 | 1,168,119 | -0.09(-0.39%) |
May 15, 2024 | 23.39 | 23.39 | 22.53 | 23.02 | 2,065,001 | -0.31(-1.32%) |
May 14, 2024 | 22.61 | 23.37 | 22.55 | 23.33 | 2,501,185 | +0.86(+3.82%) |
May 13, 2024 | 22.50 | 22.79 | 22.23 | 22.47 | 1,789,481 | +0.09(+0.40%) |
May 10, 2024 | 22.53 | 22.67 | 21.95 | 22.38 | 2,019,889 | -0.07(-0.31%) |
May 09, 2024 | 21.88 | 22.50 | 21.88 | 22.45 | 1,635,464 | +0.72(+3.30%) |
May 08, 2024 | 21.91 | 22.16 | 21.60 | 21.73 | 1,694,098 | -0.27(-1.22%) |
May 07, 2024 | 22.06 | 22.50 | 21.99 | 22.00 | 1,651,681 | -0.09(-0.41%) |
May 06, 2024 | 21.84 | 22.49 | 21.84 | 22.09 | 1,849,447 | +0.52(+2.40%) |
May 03, 2024 | 21.43 | 21.78 | 21.20 | 21.57 | 2,741,632 | +0.31(+1.45%) |
May 02, 2024 | 21.20 | 21.52 | 21.12 | 21.26 | 2,780,615 | +0.30(+1.43%) |
May 01, 2024 | 21.87 | 22.02 | 20.85 | 20.97 | 2,682,780 | -0.97(-4.41%) |
Apr 30, 2024 | 22.86 | 22.93 | 21.90 | 21.93 | 2,814,456 | -1.09(-4.72%) |
Apr 29, 2024 | 22.95 | 23.15 | 22.67 | 23.02 | 1,992,849 | +0.08(+0.35%) |
Apr 26, 2024 | 22.89 | 23.07 | 22.62 | 22.94 | 1,966,497 | +0.00(+0.00%) |
Apr 25, 2024 | 22.72 | 23.07 | 22.52 | 22.94 | 3,459,169 | +0.25(+1.10%) |
Apr 24, 2024 | 22.63 | 22.82 | 22.32 | 22.69 | 2,774,661 | -0.05(-0.22%) |
Apr 23, 2024 | 22.02 | 22.81 | 21.83 | 22.74 | 2,095,668 | +0.69(+3.12%) |
Apr 22, 2024 | 22.04 | 22.40 | 21.64 | 22.05 | 2,915,659 | -0.26(-1.16%) |
Apr 19, 2024 | 21.82 | 22.47 | 21.45 | 22.31 | 3,784,413 | +0.28(+1.27%) |
Apr 18, 2024 | 22.43 | 23.24 | 21.80 | 22.03 | 4,571,588 | +0.58(+2.70%) |
Apr 17, 2024 | 21.60 | 21.98 | 21.31 | 21.45 | 2,667,177 | -0.06(-0.28%) |
Apr 16, 2024 | 21.85 | 21.86 | 21.16 | 21.51 | 2,473,303 | -0.52(-2.35%) |
Apr 15, 2024 | 22.52 | 22.75 | 22.01 | 22.03 | 2,104,336 | -0.36(-1.60%) |
Apr 12, 2024 | 22.69 | 23.02 | 22.22 | 22.39 | 2,180,229 | -0.10(-0.44%) |
Apr 11, 2024 | 22.63 | 22.76 | 22.17 | 22.49 | 1,621,127 | -0.03(-0.13%) |
Apr 10, 2024 | 21.99 | 22.73 | 21.95 | 22.52 | 2,106,939 | +0.29(+1.30%) |
Apr 09, 2024 | 22.19 | 22.34 | 21.97 | 22.23 | 2,109,635 | +0.13(+0.59%) |
Apr 08, 2024 | 22.72 | 22.90 | 22.06 | 22.10 | 2,386,639 | -0.53(-2.33%) |
Apr 05, 2024 | 22.58 | 23.16 | 22.47 | 22.63 | 3,052,771 | +0.08(+0.35%) |
Apr 04, 2024 | 22.78 | 23.02 | 22.33 | 22.55 | 3,145,439 | -0.04(-0.18%) |
Apr 03, 2024 | 21.73 | 22.67 | 21.73 | 22.59 | 3,268,351 | +0.99(+4.57%) |
Apr 02, 2024 | 21.18 | 21.61 | 20.82 | 21.60 | 3,608,107 | +0.70(+3.34%) |