Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 23.91 | 24.02 | 22.95 | 23.15 | 2,659,276 | -0.78(-3.26%) |
Jun 20, 2024 | 23.70 | 25.07 | 23.38 | 23.93 | 2,127,375 | +0.59(+2.53%) |
Jun 18, 2024 | 24.20 | 24.25 | 23.16 | 23.34 | 1,888,437 | -0.72(-2.99%) |
Jun 17, 2024 | 23.89 | 24.77 | 23.63 | 24.06 | 923,784 | +0.09(+0.38%) |
Jun 14, 2024 | 24.53 | 24.53 | 23.78 | 23.97 | 1,353,534 | -0.73(-2.96%) |
Jun 13, 2024 | 24.81 | 25.00 | 24.22 | 24.70 | 924,721 | -0.13(-0.52%) |
Jun 12, 2024 | 25.83 | 25.91 | 24.82 | 24.83 | 740,829 | -0.45(-1.78%) |
Jun 11, 2024 | 25.24 | 25.58 | 25.08 | 25.28 | 895,796 | -0.13(-0.51%) |
Jun 10, 2024 | 26.21 | 26.33 | 25.15 | 25.41 | 1,473,862 | -1.10(-4.15%) |
Jun 07, 2024 | 27.60 | 27.61 | 26.41 | 26.51 | 1,365,092 | -1.10(-3.98%) |
Jun 06, 2024 | 27.21 | 27.94 | 27.05 | 27.61 | 1,718,683 | +0.26(+0.95%) |
Jun 05, 2024 | 25.13 | 27.45 | 24.90 | 27.35 | 1,821,664 | +2.47(+9.93%) |
Jun 04, 2024 | 24.75 | 25.10 | 24.31 | 24.88 | 1,354,619 | +0.03(+0.12%) |
Jun 03, 2024 | 25.31 | 25.67 | 24.60 | 24.85 | 1,622,706 | -0.54(-2.13%) |
May 31, 2024 | 25.39 | 25.54 | 24.83 | 25.39 | 2,228,380 | +1.17(+4.83%) |
May 30, 2024 | 24.83 | 25.11 | 24.18 | 24.22 | 1,175,311 | -0.49(-1.98%) |
May 29, 2024 | 24.69 | 25.33 | 24.63 | 24.71 | 1,100,421 | -0.49(-1.94%) |
May 28, 2024 | 25.32 | 25.75 | 25.02 | 25.20 | 2,033,385 | -0.35(-1.37%) |
May 24, 2024 | 25.89 | 25.90 | 25.16 | 25.55 | 1,483,411 | -0.15(-0.58%) |
May 23, 2024 | 26.04 | 26.12 | 25.10 | 25.70 | 2,067,543 | -0.68(-2.58%) |
May 22, 2024 | 26.38 | 26.88 | 25.70 | 26.38 | 1,411,065 | +0.07(+0.27%) |
May 21, 2024 | 26.85 | 26.85 | 25.92 | 26.31 | 1,549,408 | -0.60(-2.23%) |
May 20, 2024 | 27.38 | 27.70 | 26.83 | 26.91 | 1,203,630 | -0.64(-2.32%) |
May 17, 2024 | 27.82 | 28.42 | 27.44 | 27.55 | 1,437,547 | -0.26(-0.93%) |
May 16, 2024 | 28.77 | 28.77 | 27.18 | 27.81 | 1,740,822 | -0.96(-3.34%) |
May 15, 2024 | 29.22 | 29.32 | 28.62 | 28.77 | 1,782,753 | -0.07(-0.24%) |
May 14, 2024 | 28.22 | 29.19 | 27.50 | 28.84 | 2,758,695 | +0.73(+2.60%) |
May 13, 2024 | 28.85 | 29.27 | 26.63 | 28.11 | 7,632,558 | -4.92(-14.90%) |
May 10, 2024 | 35.92 | 35.92 | 33.02 | 33.03 | 3,321,877 | -2.78(-7.76%) |
May 09, 2024 | 35.71 | 36.11 | 35.03 | 35.81 | 708,752 | +0.31(+0.87%) |
May 08, 2024 | 36.28 | 36.34 | 35.34 | 35.50 | 1,059,280 | -0.97(-2.66%) |
May 07, 2024 | 36.74 | 37.24 | 36.25 | 36.47 | 778,202 | +0.13(+0.36%) |
May 06, 2024 | 35.17 | 36.63 | 34.92 | 36.34 | 1,342,195 | -1.07(-2.86%) |
May 03, 2024 | 37.34 | 37.47 | 36.75 | 37.41 | 560,477 | +0.76(+2.07%) |
May 02, 2024 | 37.67 | 37.67 | 36.36 | 36.65 | 1,018,293 | -0.49(-1.32%) |
May 01, 2024 | 36.75 | 37.84 | 36.40 | 37.14 | 475,905 | +0.55(+1.50%) |
Apr 30, 2024 | 36.98 | 37.36 | 36.29 | 36.59 | 1,004,915 | -0.95(-2.53%) |
Apr 29, 2024 | 36.58 | 38.03 | 36.55 | 37.54 | 488,492 | +1.19(+3.27%) |
Apr 26, 2024 | 36.27 | 37.07 | 36.13 | 36.35 | 413,403 | +0.00(+0.00%) |
Apr 25, 2024 | 36.84 | 36.84 | 36.13 | 36.35 | 1,051,205 | -0.90(-2.42%) |
Apr 24, 2024 | 36.79 | 37.93 | 36.20 | 37.25 | 909,018 | +0.31(+0.84%) |
Apr 23, 2024 | 35.82 | 37.55 | 35.58 | 36.94 | 933,163 | +1.42(+4.00%) |
Apr 22, 2024 | 35.83 | 36.15 | 35.13 | 35.52 | 1,054,172 | +0.02(+0.06%) |
Apr 19, 2024 | 35.88 | 36.28 | 35.30 | 35.50 | 1,111,056 | -0.50(-1.39%) |
Apr 18, 2024 | 36.38 | 36.80 | 35.83 | 36.00 | 675,276 | -0.51(-1.40%) |
Apr 17, 2024 | 37.30 | 37.56 | 36.04 | 36.51 | 734,790 | -0.30(-0.81%) |
Apr 16, 2024 | 37.93 | 37.93 | 36.65 | 36.81 | 868,064 | -1.23(-3.23%) |
Apr 15, 2024 | 39.22 | 39.48 | 37.60 | 38.04 | 1,311,130 | -1.01(-2.59%) |
Apr 12, 2024 | 39.00 | 39.19 | 38.59 | 39.05 | 1,012,476 | -0.24(-0.61%) |
Apr 11, 2024 | 39.19 | 39.44 | 38.24 | 39.29 | 732,458 | +0.24(+0.61%) |
Apr 10, 2024 | 39.13 | 39.62 | 38.28 | 39.05 | 699,877 | -1.23(-3.05%) |
Apr 09, 2024 | 39.45 | 40.57 | 39.44 | 40.28 | 566,146 | +0.90(+2.29%) |
Apr 08, 2024 | 38.98 | 39.55 | 38.77 | 39.38 | 633,339 | +0.34(+0.87%) |
Apr 05, 2024 | 38.00 | 39.24 | 37.55 | 39.04 | 363,229 | +1.00(+2.63%) |
Apr 04, 2024 | 38.99 | 39.07 | 38.04 | 38.04 | 378,676 | -0.58(-1.50%) |
Apr 03, 2024 | 39.16 | 39.66 | 38.49 | 38.62 | 818,608 | -0.78(-1.98%) |
Apr 02, 2024 | 39.88 | 39.88 | 38.34 | 39.40 | 669,735 | -0.61(-1.52%) |