Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 23.01 | 23.10 | 21.12 | 21.20 | 931,423 | -2.15(-9.21%) |
Jun 05, 2024 | 22.05 | 23.53 | 21.94 | 23.35 | 937,688 | +1.44(+6.57%) |
Jun 04, 2024 | 22.61 | 22.72 | 21.90 | 21.91 | 845,490 | -0.73(-3.22%) |
Jun 03, 2024 | 23.00 | 23.02 | 22.08 | 22.64 | 675,900 | +0.12(+0.53%) |
May 31, 2024 | 22.64 | 23.16 | 21.80 | 22.52 | 1,374,031 | -0.30(-1.31%) |
May 30, 2024 | 21.15 | 23.36 | 20.71 | 22.82 | 2,033,325 | +1.54(+7.24%) |
May 29, 2024 | 20.30 | 21.82 | 20.00 | 21.28 | 1,471,041 | +1.35(+6.77%) |
May 28, 2024 | 20.29 | 20.30 | 19.31 | 19.93 | 722,382 | -0.46(-2.26%) |
May 24, 2024 | 20.21 | 20.54 | 19.93 | 20.39 | 613,188 | +0.18(+0.89%) |
May 23, 2024 | 21.03 | 21.70 | 19.93 | 20.21 | 1,367,691 | -2.16(-9.66%) |
May 22, 2024 | 20.22 | 23.00 | 20.22 | 22.37 | 3,237,087 | +3.26(+17.06%) |
May 21, 2024 | 18.91 | 19.41 | 18.74 | 19.11 | 596,663 | +0.30(+1.59%) |
May 20, 2024 | 18.66 | 18.88 | 18.60 | 18.81 | 412,832 | +0.10(+0.53%) |
May 17, 2024 | 19.05 | 19.18 | 18.61 | 18.71 | 658,590 | -0.23(-1.21%) |
May 16, 2024 | 19.17 | 19.26 | 18.74 | 18.94 | 616,637 | -0.20(-1.04%) |
May 15, 2024 | 19.62 | 19.62 | 19.00 | 19.14 | 512,908 | -0.12(-0.62%) |
May 14, 2024 | 19.09 | 19.50 | 18.83 | 19.26 | 592,894 | +0.44(+2.34%) |
May 13, 2024 | 18.45 | 19.57 | 18.45 | 18.82 | 1,244,762 | +0.89(+4.96%) |
May 10, 2024 | 19.17 | 19.23 | 17.93 | 17.93 | 2,400,196 | -1.06(-5.58%) |
May 09, 2024 | 18.61 | 19.34 | 18.37 | 18.99 | 1,745,387 | +0.41(+2.21%) |
May 08, 2024 | 18.61 | 18.96 | 17.98 | 18.58 | 1,247,012 | -0.18(-0.96%) |
May 07, 2024 | 18.81 | 19.16 | 18.75 | 18.76 | 938,070 | -0.26(-1.37%) |
May 06, 2024 | 18.89 | 19.45 | 18.87 | 19.02 | 908,716 | +0.11(+0.58%) |
May 03, 2024 | 19.52 | 19.84 | 18.59 | 18.91 | 1,490,716 | -0.23(-1.20%) |
May 02, 2024 | 19.21 | 19.41 | 18.84 | 19.14 | 1,841,253 | +0.38(+2.03%) |
May 01, 2024 | 19.29 | 19.43 | 18.55 | 18.76 | 1,429,694 | -0.44(-2.29%) |
Apr 30, 2024 | 21.03 | 21.54 | 19.08 | 19.20 | 1,541,722 | -2.35(-10.90%) |
Apr 29, 2024 | 21.75 | 23.66 | 21.35 | 21.55 | 1,426,159 | -2.19(-9.22%) |
Apr 26, 2024 | 23.73 | 24.49 | 23.73 | 23.74 | 703,041 | +0.18(+0.76%) |
Apr 25, 2024 | 23.37 | 24.03 | 23.25 | 23.56 | 850,454 | -0.19(-0.80%) |
Apr 24, 2024 | 23.50 | 23.77 | 23.25 | 23.75 | 575,821 | +0.74(+3.22%) |
Apr 23, 2024 | 22.14 | 23.18 | 22.01 | 23.01 | 529,105 | +0.72(+3.23%) |
Apr 22, 2024 | 22.18 | 22.56 | 21.90 | 22.29 | 416,399 | +0.18(+0.81%) |
Apr 19, 2024 | 22.59 | 22.86 | 22.01 | 22.11 | 304,620 | -0.60(-2.64%) |
Apr 18, 2024 | 22.43 | 23.11 | 22.12 | 22.71 | 688,656 | +0.32(+1.43%) |
Apr 17, 2024 | 23.63 | 23.81 | 22.38 | 22.39 | 702,173 | -0.97(-4.15%) |
Apr 16, 2024 | 23.50 | 23.82 | 23.25 | 23.36 | 552,932 | -0.37(-1.56%) |
Apr 15, 2024 | 23.49 | 24.36 | 23.23 | 23.73 | 820,930 | +0.39(+1.67%) |
Apr 12, 2024 | 24.41 | 24.65 | 23.02 | 23.34 | 918,234 | -1.57(-6.30%) |
Apr 11, 2024 | 25.87 | 25.95 | 24.82 | 24.91 | 534,212 | -0.80(-3.11%) |
Apr 10, 2024 | 26.00 | 26.50 | 25.38 | 25.71 | 979,499 | -1.25(-4.64%) |
Apr 09, 2024 | 26.14 | 27.12 | 26.14 | 26.96 | 679,763 | +1.04(+4.01%) |
Apr 08, 2024 | 27.05 | 27.12 | 25.92 | 25.92 | 860,187 | -1.12(-4.14%) |
Apr 05, 2024 | 26.83 | 27.26 | 26.32 | 27.04 | 507,554 | +0.34(+1.27%) |
Apr 04, 2024 | 26.80 | 28.10 | 26.49 | 26.70 | 1,058,953 | -0.21(-0.78%) |
Apr 03, 2024 | 26.61 | 27.03 | 25.76 | 26.91 | 925,595 | -0.07(-0.26%) |
Apr 02, 2024 | 27.51 | 27.56 | 26.44 | 26.98 | 895,956 | -1.06(-3.78%) |