Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 22.65 | 24.45 | 22.61 | 24.06 | 1,806,914 | +1.58(+7.03%) |
Jun 21, 2024 | 21.31 | 22.59 | 21.27 | 22.48 | 3,688,538 | +1.63(+7.82%) |
Jun 20, 2024 | 20.58 | 21.06 | 20.27 | 20.85 | 995,069 | +0.17(+0.82%) |
Jun 18, 2024 | 21.24 | 21.24 | 20.52 | 20.68 | 543,248 | -0.52(-2.45%) |
Jun 17, 2024 | 21.74 | 21.81 | 21.02 | 21.20 | 662,469 | -0.66(-3.02%) |
Jun 14, 2024 | 22.54 | 22.61 | 21.81 | 21.86 | 473,383 | -1.00(-4.37%) |
Jun 13, 2024 | 22.70 | 23.03 | 22.56 | 22.86 | 339,952 | +0.13(+0.57%) |
Jun 12, 2024 | 23.67 | 24.38 | 22.65 | 22.73 | 1,484,368 | -0.18(-0.79%) |
Jun 11, 2024 | 22.19 | 23.08 | 21.96 | 22.91 | 492,441 | +0.56(+2.51%) |
Jun 10, 2024 | 22.38 | 22.73 | 21.93 | 22.35 | 775,531 | -0.33(-1.46%) |
Jun 07, 2024 | 22.63 | 23.21 | 22.36 | 22.68 | 536,257 | -0.31(-1.35%) |
Jun 06, 2024 | 23.07 | 23.40 | 22.58 | 22.99 | 610,164 | -0.11(-0.48%) |
Jun 05, 2024 | 22.28 | 23.17 | 22.07 | 23.10 | 553,782 | +0.87(+3.91%) |
Jun 04, 2024 | 21.92 | 22.69 | 21.55 | 22.23 | 523,597 | +0.30(+1.37%) |
Jun 03, 2024 | 21.60 | 22.38 | 21.56 | 21.93 | 654,963 | +0.61(+2.86%) |
May 31, 2024 | 21.55 | 22.10 | 20.95 | 21.32 | 554,881 | -0.13(-0.61%) |
May 30, 2024 | 20.97 | 21.46 | 20.69 | 21.45 | 683,734 | +0.79(+3.82%) |
May 29, 2024 | 20.71 | 21.03 | 20.18 | 20.66 | 908,061 | -0.28(-1.34%) |
May 28, 2024 | 21.75 | 21.75 | 20.63 | 20.94 | 1,081,524 | -0.48(-2.24%) |
May 24, 2024 | 21.87 | 22.02 | 21.41 | 21.42 | 584,227 | -0.30(-1.38%) |
May 23, 2024 | 22.49 | 22.50 | 21.38 | 21.72 | 765,539 | -0.72(-3.21%) |
May 22, 2024 | 22.22 | 22.92 | 22.18 | 22.44 | 676,240 | +0.11(+0.49%) |
May 21, 2024 | 22.65 | 23.05 | 22.21 | 22.33 | 527,713 | -0.50(-2.19%) |
May 20, 2024 | 22.70 | 23.15 | 22.65 | 22.83 | 471,940 | +0.21(+0.93%) |
May 17, 2024 | 23.46 | 23.56 | 22.45 | 22.62 | 564,828 | -0.78(-3.33%) |
May 16, 2024 | 23.70 | 23.70 | 23.16 | 23.40 | 604,224 | -0.26(-1.10%) |
May 15, 2024 | 23.97 | 24.46 | 23.53 | 23.66 | 419,215 | +0.28(+1.20%) |
May 14, 2024 | 23.41 | 24.00 | 23.36 | 23.38 | 338,539 | +0.29(+1.26%) |
May 13, 2024 | 22.92 | 23.41 | 22.83 | 23.09 | 363,426 | +0.37(+1.63%) |
May 10, 2024 | 23.49 | 23.64 | 22.72 | 22.72 | 401,938 | -0.61(-2.61%) |
May 09, 2024 | 23.05 | 23.91 | 22.88 | 23.33 | 510,950 | +0.35(+1.52%) |
May 08, 2024 | 23.31 | 23.58 | 22.67 | 22.98 | 597,201 | -0.38(-1.63%) |
May 07, 2024 | 23.38 | 23.38 | 22.27 | 23.36 | 692,502 | +0.16(+0.69%) |
May 06, 2024 | 23.54 | 23.61 | 22.86 | 23.20 | 424,991 | -0.27(-1.15%) |
May 03, 2024 | 23.63 | 24.00 | 23.30 | 23.47 | 630,425 | +0.70(+3.07%) |
May 02, 2024 | 22.78 | 22.97 | 22.32 | 22.77 | 441,516 | +0.24(+1.07%) |
May 01, 2024 | 21.67 | 23.55 | 21.48 | 22.53 | 915,163 | +1.01(+4.69%) |
Apr 30, 2024 | 21.57 | 22.18 | 21.44 | 21.52 | 835,411 | -0.33(-1.51%) |
Apr 29, 2024 | 22.33 | 22.34 | 21.60 | 21.85 | 729,368 | -0.13(-0.59%) |
Apr 26, 2024 | 22.16 | 22.30 | 21.70 | 21.98 | 878,787 | -0.12(-0.54%) |
Apr 25, 2024 | 23.13 | 23.13 | 21.96 | 22.10 | 957,992 | -1.53(-6.47%) |
Apr 24, 2024 | 23.87 | 24.24 | 23.30 | 23.63 | 918,654 | -0.04(-0.17%) |
Apr 23, 2024 | 23.92 | 24.76 | 23.66 | 23.67 | 451,559 | -0.20(-0.84%) |
Apr 22, 2024 | 23.00 | 24.20 | 22.79 | 23.87 | 570,571 | +1.07(+4.69%) |
Apr 19, 2024 | 23.29 | 23.64 | 22.32 | 22.80 | 960,831 | -0.68(-2.90%) |
Apr 18, 2024 | 23.50 | 23.93 | 23.32 | 23.48 | 551,369 | -0.20(-0.84%) |
Apr 17, 2024 | 24.51 | 24.56 | 23.48 | 23.68 | 640,566 | -0.57(-2.35%) |
Apr 16, 2024 | 23.89 | 24.40 | 23.76 | 24.25 | 888,688 | +0.24(+1.00%) |
Apr 15, 2024 | 24.11 | 24.50 | 23.77 | 24.01 | 584,058 | -0.18(-0.74%) |
Apr 12, 2024 | 25.15 | 25.55 | 23.87 | 24.19 | 676,415 | -1.09(-4.31%) |
Apr 11, 2024 | 24.62 | 25.55 | 24.38 | 25.28 | 527,174 | +0.86(+3.52%) |
Apr 10, 2024 | 24.57 | 24.84 | 24.13 | 24.42 | 856,442 | -0.93(-3.67%) |
Apr 09, 2024 | 24.52 | 25.40 | 24.30 | 25.35 | 673,649 | +0.96(+3.94%) |
Apr 08, 2024 | 25.17 | 25.20 | 24.36 | 24.39 | 726,186 | -0.62(-2.48%) |
Apr 05, 2024 | 24.78 | 25.32 | 24.25 | 25.01 | 403,926 | +0.03(+0.12%) |
Apr 04, 2024 | 25.79 | 26.29 | 24.91 | 24.98 | 735,046 | -0.45(-1.77%) |
Apr 03, 2024 | 25.47 | 25.65 | 25.08 | 25.43 | 519,342 | -0.27(-1.05%) |
Apr 02, 2024 | 26.20 | 26.20 | 25.30 | 25.70 | 744,430 | -1.02(-3.82%) |