Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 21.61 | 22.13 | 20.73 | 20.82 | 1,739,609 | +0.56(+2.76%) |
Jun 11, 2024 | 19.94 | 20.27 | 19.79 | 20.26 | 825,204 | +0.19(+0.95%) |
Jun 10, 2024 | 19.54 | 20.17 | 19.36 | 20.07 | 693,290 | +0.36(+1.83%) |
Jun 07, 2024 | 19.46 | 19.92 | 19.42 | 19.71 | 763,794 | -0.09(-0.45%) |
Jun 06, 2024 | 19.47 | 19.91 | 19.36 | 19.80 | 965,786 | +0.38(+1.96%) |
Jun 05, 2024 | 19.57 | 19.57 | 19.06 | 19.42 | 941,374 | +0.07(+0.36%) |
Jun 04, 2024 | 18.75 | 19.37 | 18.73 | 19.35 | 1,563,923 | +0.46(+2.44%) |
Jun 03, 2024 | 18.82 | 19.32 | 18.12 | 18.89 | 1,552,903 | -0.08(-0.42%) |
May 31, 2024 | 21.15 | 21.26 | 18.52 | 18.97 | 3,639,592 | +1.02(+5.68%) |
May 30, 2024 | 19.22 | 19.30 | 17.92 | 17.95 | 2,540,464 | -1.48(-7.62%) |
May 29, 2024 | 19.26 | 19.52 | 19.15 | 19.43 | 1,062,413 | -0.26(-1.32%) |
May 28, 2024 | 19.70 | 20.11 | 19.55 | 19.69 | 817,082 | -0.08(-0.40%) |
May 24, 2024 | 19.56 | 19.88 | 19.35 | 19.77 | 1,094,084 | +0.18(+0.92%) |
May 23, 2024 | 20.05 | 20.07 | 19.33 | 19.59 | 1,170,362 | -0.35(-1.76%) |
May 22, 2024 | 20.33 | 20.57 | 19.93 | 19.94 | 1,182,634 | -0.29(-1.43%) |
May 21, 2024 | 20.71 | 20.78 | 20.09 | 20.23 | 992,497 | -0.68(-3.25%) |
May 20, 2024 | 21.57 | 21.57 | 20.74 | 20.91 | 946,746 | -0.76(-3.51%) |
May 17, 2024 | 20.99 | 21.73 | 20.66 | 21.67 | 660,923 | +0.70(+3.34%) |
May 16, 2024 | 21.26 | 21.40 | 20.88 | 20.97 | 524,438 | -0.32(-1.50%) |
May 15, 2024 | 21.17 | 21.43 | 20.70 | 21.29 | 1,169,164 | +0.60(+2.90%) |
May 14, 2024 | 21.00 | 21.52 | 20.48 | 20.69 | 1,126,221 | -0.04(-0.19%) |
May 13, 2024 | 20.05 | 20.89 | 20.05 | 20.73 | 863,272 | +0.81(+4.07%) |
May 10, 2024 | 19.84 | 19.92 | 19.46 | 19.92 | 603,575 | +0.15(+0.76%) |
May 09, 2024 | 19.57 | 19.91 | 19.49 | 19.77 | 523,062 | +0.24(+1.23%) |
May 08, 2024 | 19.85 | 19.95 | 19.50 | 19.53 | 939,224 | -0.59(-2.93%) |
May 07, 2024 | 20.69 | 20.69 | 20.09 | 20.12 | 1,289,149 | -0.65(-3.13%) |
May 06, 2024 | 20.58 | 20.79 | 20.54 | 20.77 | 566,549 | +0.38(+1.86%) |
May 03, 2024 | 20.90 | 21.06 | 20.07 | 20.39 | 835,124 | -0.05(-0.24%) |
May 02, 2024 | 20.24 | 20.51 | 19.95 | 20.44 | 857,853 | +0.25(+1.24%) |
May 01, 2024 | 19.96 | 20.80 | 19.88 | 20.19 | 933,650 | +0.23(+1.15%) |
Apr 30, 2024 | 20.37 | 20.44 | 19.93 | 19.96 | 1,441,996 | -0.74(-3.57%) |
Apr 29, 2024 | 20.89 | 21.18 | 20.54 | 20.70 | 590,660 | -0.13(-0.62%) |
Apr 26, 2024 | 20.40 | 20.93 | 20.14 | 20.83 | 990,003 | +0.63(+3.12%) |
Apr 25, 2024 | 20.40 | 20.53 | 19.98 | 20.20 | 1,037,383 | -0.56(-2.70%) |
Apr 24, 2024 | 21.17 | 21.21 | 20.59 | 20.76 | 1,137,888 | -0.29(-1.38%) |
Apr 23, 2024 | 20.27 | 21.48 | 19.94 | 21.05 | 1,269,328 | +0.72(+3.54%) |
Apr 22, 2024 | 20.78 | 20.78 | 19.91 | 20.33 | 1,638,479 | -0.28(-1.36%) |
Apr 19, 2024 | 20.56 | 21.03 | 20.48 | 20.61 | 1,004,444 | -0.22(-1.06%) |
Apr 18, 2024 | 21.18 | 21.62 | 20.81 | 20.83 | 1,297,887 | -0.39(-1.84%) |
Apr 17, 2024 | 20.76 | 21.61 | 20.64 | 21.22 | 1,373,582 | +0.50(+2.41%) |
Apr 16, 2024 | 20.77 | 21.15 | 20.44 | 20.72 | 1,453,228 | -0.24(-1.15%) |
Apr 15, 2024 | 22.16 | 22.27 | 20.79 | 20.96 | 1,322,824 | -1.16(-5.24%) |
Apr 12, 2024 | 22.62 | 22.65 | 22.04 | 22.12 | 745,523 | -0.70(-3.07%) |
Apr 11, 2024 | 22.62 | 22.93 | 22.19 | 22.82 | 733,211 | +0.49(+2.19%) |
Apr 10, 2024 | 22.23 | 22.57 | 22.02 | 22.33 | 967,872 | -0.84(-3.63%) |
Apr 09, 2024 | 22.62 | 23.40 | 22.42 | 23.17 | 1,093,869 | +0.62(+2.75%) |
Apr 08, 2024 | 22.57 | 22.96 | 22.45 | 22.55 | 1,072,841 | +0.08(+0.36%) |
Apr 05, 2024 | 21.69 | 22.49 | 21.48 | 22.47 | 1,043,046 | +0.37(+1.67%) |
Apr 04, 2024 | 22.58 | 23.07 | 21.80 | 22.10 | 1,319,074 | -0.29(-1.30%) |
Apr 03, 2024 | 21.55 | 22.42 | 21.34 | 22.39 | 1,076,140 | +0.77(+3.56%) |
Apr 02, 2024 | 21.94 | 22.02 | 21.59 | 21.62 | 1,577,517 | -0.86(-3.83%) |