Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 21.05 | 21.59 | 20.76 | 21.39 | 376,611 | +0.32(+1.52%) |
Jun 20, 2024 | 22.10 | 22.36 | 20.76 | 21.07 | 292,340 | -1.09(-4.92%) |
Jun 18, 2024 | 22.76 | 22.91 | 22.10 | 22.16 | 189,994 | -0.66(-2.89%) |
Jun 17, 2024 | 22.90 | 23.37 | 22.54 | 22.82 | 296,377 | -0.10(-0.44%) |
Jun 14, 2024 | 22.32 | 22.95 | 22.01 | 22.92 | 167,359 | +0.24(+1.06%) |
Jun 13, 2024 | 23.22 | 23.56 | 22.11 | 22.68 | 354,838 | -0.64(-2.74%) |
Jun 12, 2024 | 22.29 | 23.96 | 22.25 | 23.32 | 473,129 | +1.77(+8.21%) |
Jun 11, 2024 | 22.91 | 22.94 | 21.45 | 21.55 | 286,552 | -1.65(-7.11%) |
Jun 10, 2024 | 22.88 | 23.33 | 22.71 | 23.20 | 177,286 | +0.05(+0.22%) |
Jun 07, 2024 | 22.90 | 23.26 | 22.46 | 23.15 | 246,802 | +0.12(+0.52%) |
Jun 06, 2024 | 23.13 | 23.27 | 22.85 | 23.03 | 229,781 | -0.24(-1.03%) |
Jun 05, 2024 | 23.77 | 24.15 | 22.84 | 23.27 | 282,595 | -0.25(-1.06%) |
Jun 04, 2024 | 23.26 | 23.57 | 22.62 | 23.52 | 209,548 | +0.12(+0.51%) |
Jun 03, 2024 | 23.69 | 24.05 | 22.99 | 23.40 | 199,352 | +0.14(+0.60%) |
May 31, 2024 | 24.43 | 24.61 | 23.24 | 23.26 | 208,285 | -0.95(-3.92%) |
May 30, 2024 | 24.73 | 24.95 | 24.17 | 24.21 | 184,216 | -0.30(-1.22%) |
May 29, 2024 | 23.95 | 24.66 | 23.74 | 24.51 | 206,448 | -0.02(-0.08%) |
May 28, 2024 | 24.79 | 24.90 | 24.30 | 24.53 | 179,235 | +0.16(+0.66%) |
May 24, 2024 | 23.91 | 24.66 | 23.52 | 24.37 | 130,508 | +0.63(+2.65%) |
May 23, 2024 | 24.49 | 24.49 | 23.28 | 23.74 | 287,263 | -0.74(-3.02%) |
May 22, 2024 | 24.76 | 25.12 | 24.39 | 24.48 | 217,120 | -0.44(-1.77%) |
May 21, 2024 | 24.81 | 25.12 | 24.27 | 24.92 | 216,001 | -0.02(-0.08%) |
May 20, 2024 | 24.20 | 25.15 | 24.20 | 24.94 | 417,269 | +0.70(+2.89%) |
May 17, 2024 | 24.38 | 24.93 | 24.18 | 24.24 | 246,374 | +0.02(+0.08%) |
May 16, 2024 | 24.42 | 25.02 | 24.17 | 24.22 | 285,481 | -0.14(-0.57%) |
May 15, 2024 | 24.17 | 24.90 | 24.10 | 24.36 | 241,095 | +0.45(+1.88%) |
May 14, 2024 | 24.66 | 25.10 | 23.78 | 23.91 | 221,513 | -0.34(-1.40%) |
May 13, 2024 | 24.54 | 24.88 | 24.20 | 24.25 | 218,948 | +0.01(+0.04%) |
May 10, 2024 | 24.51 | 24.82 | 23.91 | 24.24 | 357,764 | -0.18(-0.74%) |
May 09, 2024 | 23.38 | 25.23 | 23.22 | 24.42 | 322,093 | +0.88(+3.74%) |
May 08, 2024 | 23.56 | 24.04 | 23.16 | 23.54 | 267,431 | -0.26(-1.07%) |
May 07, 2024 | 24.28 | 24.56 | 23.68 | 23.80 | 328,456 | -0.61(-2.52%) |
May 06, 2024 | 24.43 | 25.15 | 24.21 | 24.41 | 437,349 | +0.08(+0.33%) |
May 03, 2024 | 23.50 | 25.91 | 22.77 | 24.33 | 839,813 | +1.49(+6.52%) |
May 02, 2024 | 22.14 | 23.19 | 21.74 | 22.84 | 322,974 | +0.82(+3.72%) |
May 01, 2024 | 21.25 | 22.55 | 21.24 | 22.02 | 250,537 | +0.93(+4.41%) |
Apr 30, 2024 | 21.23 | 21.43 | 20.81 | 21.09 | 330,878 | -0.44(-2.04%) |
Apr 29, 2024 | 20.50 | 21.65 | 20.50 | 21.53 | 207,166 | +1.19(+5.85%) |
Apr 26, 2024 | 19.54 | 20.77 | 19.34 | 20.34 | 112,239 | +0.83(+4.25%) |
Apr 25, 2024 | 19.07 | 19.70 | 18.76 | 19.51 | 187,856 | -0.35(-1.76%) |
Apr 24, 2024 | 20.05 | 20.10 | 19.69 | 19.86 | 113,413 | -0.20(-1.00%) |
Apr 23, 2024 | 19.61 | 20.67 | 19.61 | 20.06 | 198,460 | +0.45(+2.29%) |
Apr 22, 2024 | 19.33 | 19.80 | 19.14 | 19.61 | 94,950 | +0.30(+1.55%) |
Apr 19, 2024 | 19.04 | 19.35 | 18.87 | 19.31 | 129,601 | +0.11(+0.57%) |
Apr 18, 2024 | 18.84 | 19.38 | 18.50 | 19.20 | 139,714 | +0.36(+1.91%) |
Apr 17, 2024 | 18.88 | 19.34 | 18.80 | 18.84 | 109,548 | -0.10(-0.53%) |
Apr 16, 2024 | 19.00 | 19.27 | 18.74 | 18.94 | 138,556 | -0.29(-1.51%) |
Apr 15, 2024 | 20.04 | 20.09 | 19.20 | 19.23 | 102,667 | -0.83(-4.14%) |
Apr 12, 2024 | 20.71 | 20.83 | 19.78 | 20.06 | 148,243 | -0.72(-3.46%) |
Apr 11, 2024 | 20.81 | 20.98 | 20.38 | 20.78 | 86,760 | +0.35(+1.71%) |
Apr 10, 2024 | 20.61 | 20.84 | 20.25 | 20.43 | 112,065 | -1.11(-5.15%) |
Apr 09, 2024 | 20.83 | 21.58 | 20.83 | 21.54 | 123,050 | +0.68(+3.26%) |
Apr 08, 2024 | 20.98 | 21.20 | 20.27 | 20.86 | 111,166 | +0.04(+0.19%) |
Apr 05, 2024 | 21.06 | 21.23 | 20.69 | 20.82 | 154,356 | -0.42(-1.98%) |
Apr 04, 2024 | 21.77 | 21.87 | 21.06 | 21.24 | 155,600 | -0.29(-1.35%) |
Apr 03, 2024 | 21.90 | 22.16 | 21.25 | 21.53 | 176,948 | -0.67(-3.02%) |
Apr 02, 2024 | 21.71 | 22.30 | 21.39 | 22.20 | 182,649 | -0.05(-0.22%) |