Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 20.29 | 20.71 | 20.17 | 20.70 | 1,229,291 | -0.20(-0.96%) |
Jun 20, 2024 | 20.76 | 20.98 | 20.46 | 20.90 | 1,513,114 | +0.45(+2.20%) |
Jun 18, 2024 | 20.73 | 20.83 | 20.40 | 20.45 | 777,887 | -0.25(-1.21%) |
Jun 17, 2024 | 20.79 | 21.00 | 20.48 | 20.70 | 1,052,695 | +0.05(+0.24%) |
Jun 14, 2024 | 20.74 | 20.75 | 20.39 | 20.65 | 1,070,056 | -0.41(-1.95%) |
Jun 13, 2024 | 21.50 | 21.62 | 20.86 | 21.06 | 636,783 | -0.42(-1.96%) |
Jun 12, 2024 | 21.42 | 21.87 | 21.12 | 21.48 | 891,493 | +0.23(+1.08%) |
Jun 11, 2024 | 21.39 | 21.66 | 21.18 | 21.25 | 663,388 | -0.44(-2.03%) |
Jun 10, 2024 | 21.52 | 21.70 | 21.37 | 21.69 | 354,548 | +0.22(+1.02%) |
Jun 07, 2024 | 21.52 | 21.91 | 21.37 | 21.47 | 602,325 | -0.09(-0.42%) |
Jun 06, 2024 | 21.68 | 21.96 | 21.20 | 21.56 | 1,694,086 | -0.25(-1.15%) |
Jun 05, 2024 | 22.56 | 22.75 | 21.56 | 21.81 | 1,530,888 | -0.97(-4.26%) |
Jun 04, 2024 | 23.00 | 23.34 | 22.53 | 22.78 | 1,333,064 | -0.42(-1.81%) |
Jun 03, 2024 | 23.00 | 23.38 | 22.85 | 23.20 | 1,279,576 | +0.71(+3.16%) |
May 31, 2024 | 23.20 | 23.43 | 22.18 | 22.49 | 1,445,002 | -1.10(-4.66%) |
May 30, 2024 | 23.55 | 24.07 | 23.45 | 23.59 | 1,957,726 | +0.24(+1.03%) |
May 29, 2024 | 23.26 | 23.49 | 23.18 | 23.35 | 633,568 | -0.10(-0.43%) |
May 28, 2024 | 23.24 | 23.63 | 23.09 | 23.45 | 1,452,676 | +0.94(+4.18%) |
May 24, 2024 | 22.50 | 22.72 | 22.39 | 22.51 | 581,655 | +0.16(+0.72%) |
May 23, 2024 | 22.07 | 22.48 | 21.91 | 22.35 | 1,039,113 | +0.22(+0.99%) |
May 22, 2024 | 22.69 | 22.79 | 21.75 | 22.13 | 1,597,008 | -0.77(-3.36%) |
May 21, 2024 | 22.74 | 23.42 | 22.65 | 22.90 | 2,842,366 | -0.16(-0.69%) |
May 20, 2024 | 23.64 | 23.68 | 22.86 | 23.06 | 1,254,403 | -0.87(-3.64%) |
May 17, 2024 | 23.98 | 24.16 | 23.30 | 23.93 | 2,405,222 | -0.69(-2.80%) |
May 16, 2024 | 24.81 | 25.12 | 24.31 | 24.62 | 1,669,675 | +0.09(+0.37%) |
May 15, 2024 | 24.49 | 24.87 | 24.23 | 24.53 | 1,190,774 | +0.38(+1.57%) |
May 14, 2024 | 22.72 | 24.50 | 21.82 | 24.15 | 2,735,478 | -1.20(-4.73%) |
May 13, 2024 | 25.36 | 25.50 | 24.89 | 25.35 | 2,157,216 | +0.66(+2.67%) |
May 10, 2024 | 24.84 | 25.03 | 24.27 | 24.69 | 964,347 | -0.10(-0.40%) |
May 09, 2024 | 25.00 | 25.16 | 24.51 | 24.79 | 1,619,678 | +0.27(+1.10%) |
May 08, 2024 | 23.60 | 24.79 | 23.35 | 24.52 | 1,212,680 | +0.43(+1.78%) |
May 07, 2024 | 24.37 | 24.50 | 23.85 | 24.09 | 2,091,591 | +0.06(+0.25%) |
May 06, 2024 | 24.15 | 24.23 | 23.79 | 24.03 | 975,442 | +0.01(+0.04%) |
May 03, 2024 | 24.00 | 24.12 | 23.73 | 24.02 | 1,358,453 | -0.18(-0.74%) |
May 02, 2024 | 23.02 | 24.38 | 23.00 | 24.20 | 1,555,427 | +2.00(+9.01%) |
May 01, 2024 | 22.50 | 22.79 | 22.19 | 22.20 | 400,796 | -0.27(-1.20%) |
Apr 30, 2024 | 23.05 | 23.23 | 22.47 | 22.47 | 633,860 | -0.67(-2.90%) |
Apr 29, 2024 | 23.43 | 23.53 | 22.79 | 23.14 | 859,183 | -0.49(-2.07%) |
Apr 26, 2024 | 23.81 | 24.35 | 23.17 | 23.63 | 2,727,367 | +1.41(+6.35%) |
Apr 25, 2024 | 22.23 | 22.36 | 21.85 | 22.22 | 737,397 | -0.36(-1.59%) |
Apr 24, 2024 | 22.60 | 23.03 | 22.15 | 22.58 | 1,920,256 | +0.54(+2.45%) |
Apr 23, 2024 | 21.72 | 22.25 | 21.65 | 22.04 | 1,896,238 | +0.83(+3.91%) |
Apr 22, 2024 | 20.63 | 21.25 | 20.63 | 21.21 | 546,245 | +0.75(+3.67%) |
Apr 19, 2024 | 20.54 | 20.70 | 20.32 | 20.46 | 1,029,518 | -0.42(-2.01%) |
Apr 18, 2024 | 20.74 | 21.11 | 20.63 | 20.88 | 975,709 | +0.32(+1.56%) |
Apr 17, 2024 | 20.09 | 20.66 | 19.60 | 20.56 | 2,668,349 | +1.54(+8.10%) |
Apr 16, 2024 | 19.72 | 19.86 | 18.80 | 19.02 | 3,277,559 | -1.72(-8.29%) |
Apr 15, 2024 | 21.39 | 21.73 | 20.45 | 20.74 | 1,837,076 | -0.43(-2.03%) |
Apr 12, 2024 | 21.85 | 22.25 | 20.94 | 21.17 | 1,871,978 | -0.34(-1.58%) |
Apr 11, 2024 | 21.49 | 21.72 | 21.33 | 21.51 | 823,970 | +0.21(+0.99%) |
Apr 10, 2024 | 21.18 | 21.86 | 21.00 | 21.30 | 1,441,290 | +0.01(+0.05%) |
Apr 09, 2024 | 21.40 | 21.60 | 21.18 | 21.29 | 930,339 | +0.04(+0.19%) |
Apr 08, 2024 | 21.13 | 21.41 | 21.05 | 21.25 | 741,602 | +0.21(+1.00%) |
Apr 05, 2024 | 20.74 | 21.14 | 20.62 | 21.04 | 528,462 | +0.28(+1.35%) |
Apr 04, 2024 | 21.35 | 21.47 | 20.76 | 20.76 | 571,022 | -0.45(-2.12%) |
Apr 03, 2024 | 21.16 | 21.47 | 20.97 | 21.21 | 745,716 | -0.28(-1.30%) |
Apr 02, 2024 | 21.11 | 21.54 | 20.96 | 21.49 | 1,451,249 | +0.33(+1.56%) |