Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 20.61 | 20.71 | 20.41 | 20.63 | 869,719 | -0.16(-0.77%) |
Jun 25, 2024 | 21.13 | 21.19 | 20.79 | 20.79 | 845,666 | -0.33(-1.56%) |
Jun 24, 2024 | 20.95 | 21.44 | 20.90 | 21.12 | 1,427,123 | +0.28(+1.34%) |
Jun 21, 2024 | 20.61 | 20.93 | 20.31 | 20.84 | 3,375,414 | +0.39(+1.91%) |
Jun 20, 2024 | 20.22 | 20.54 | 20.15 | 20.45 | 1,123,162 | +0.10(+0.49%) |
Jun 18, 2024 | 20.30 | 20.44 | 20.21 | 20.35 | 1,572,467 | +0.00(+0.00%) |
Jun 17, 2024 | 20.31 | 20.54 | 19.88 | 20.35 | 1,418,719 | -0.05(-0.25%) |
Jun 14, 2024 | 20.27 | 20.45 | 19.82 | 20.40 | 1,402,136 | -0.11(-0.54%) |
Jun 13, 2024 | 20.77 | 20.84 | 20.46 | 20.51 | 1,223,890 | -0.33(-1.58%) |
Jun 12, 2024 | 20.81 | 21.15 | 20.62 | 20.84 | 1,833,272 | +0.58(+2.86%) |
Jun 11, 2024 | 20.58 | 20.66 | 20.16 | 20.26 | 3,843,072 | -0.45(-2.17%) |
Jun 10, 2024 | 20.56 | 20.82 | 20.36 | 20.71 | 1,107,549 | -0.04(-0.19%) |
Jun 07, 2024 | 20.53 | 20.81 | 20.32 | 20.75 | 900,307 | +0.08(+0.39%) |
Jun 06, 2024 | 20.81 | 21.02 | 20.55 | 20.67 | 952,157 | -0.29(-1.38%) |
Jun 05, 2024 | 20.93 | 21.02 | 20.70 | 20.96 | 1,026,848 | +0.08(+0.38%) |
Jun 04, 2024 | 21.33 | 21.45 | 20.80 | 20.88 | 1,339,101 | -0.50(-2.34%) |
Jun 03, 2024 | 21.31 | 21.78 | 21.09 | 21.38 | 1,290,383 | +0.05(+0.23%) |
May 31, 2024 | 21.00 | 21.42 | 20.91 | 21.33 | 1,980,996 | +0.39(+1.86%) |
May 30, 2024 | 20.60 | 21.01 | 20.52 | 20.94 | 1,782,985 | +0.37(+1.80%) |
May 29, 2024 | 20.83 | 20.91 | 20.42 | 20.57 | 1,447,206 | -0.41(-1.95%) |
May 28, 2024 | 21.01 | 21.16 | 20.86 | 20.98 | 1,190,903 | -0.01(-0.05%) |
May 24, 2024 | 21.44 | 21.47 | 20.90 | 20.99 | 1,043,753 | -0.36(-1.69%) |
May 23, 2024 | 21.87 | 21.89 | 21.30 | 21.35 | 1,679,297 | -0.61(-2.78%) |
May 22, 2024 | 21.66 | 21.98 | 21.64 | 21.96 | 1,437,857 | +0.11(+0.50%) |
May 21, 2024 | 21.64 | 21.88 | 21.63 | 21.85 | 1,525,522 | +0.08(+0.37%) |
May 20, 2024 | 21.80 | 21.85 | 21.59 | 21.77 | 1,238,016 | -0.03(-0.14%) |
May 17, 2024 | 21.49 | 21.98 | 21.43 | 21.80 | 1,669,097 | +0.28(+1.30%) |
May 16, 2024 | 21.56 | 21.66 | 21.17 | 21.52 | 1,826,748 | -0.13(-0.60%) |
May 15, 2024 | 21.49 | 21.72 | 21.25 | 21.65 | 2,641,255 | +0.30(+1.41%) |
May 14, 2024 | 21.19 | 21.56 | 21.14 | 21.35 | 2,142,313 | +0.41(+1.96%) |
May 13, 2024 | 20.57 | 21.08 | 20.47 | 20.94 | 1,929,868 | +0.52(+2.55%) |
May 10, 2024 | 20.41 | 20.75 | 20.30 | 20.42 | 1,333,778 | +0.19(+0.94%) |
May 09, 2024 | 20.09 | 20.40 | 19.84 | 20.23 | 2,051,531 | +0.14(+0.69%) |
May 08, 2024 | 19.95 | 20.23 | 19.81 | 20.09 | 2,143,685 | -0.03(-0.15%) |
May 07, 2024 | 20.41 | 20.68 | 20.09 | 20.12 | 2,472,021 | -0.28(-1.35%) |
May 06, 2024 | 19.48 | 20.51 | 19.32 | 20.40 | 3,223,754 | +1.06(+5.46%) |
May 03, 2024 | 19.73 | 20.02 | 19.14 | 19.34 | 3,262,125 | +0.11(+0.56%) |
May 02, 2024 | 19.17 | 19.62 | 17.86 | 19.23 | 4,643,939 | +0.66(+3.56%) |
May 01, 2024 | 18.36 | 18.86 | 18.34 | 18.57 | 2,431,590 | +0.22(+1.18%) |
Apr 30, 2024 | 18.58 | 18.66 | 18.31 | 18.36 | 2,372,733 | -0.29(-1.53%) |
Apr 29, 2024 | 18.43 | 18.78 | 18.43 | 18.64 | 2,188,781 | +0.35(+1.89%) |
Apr 26, 2024 | 18.18 | 18.43 | 18.08 | 18.30 | 2,078,137 | +0.13(+0.71%) |
Apr 25, 2024 | 18.37 | 18.47 | 17.95 | 18.17 | 1,563,201 | -0.29(-1.55%) |
Apr 24, 2024 | 18.19 | 18.49 | 17.86 | 18.45 | 2,027,016 | +0.19(+1.03%) |
Apr 23, 2024 | 17.71 | 18.29 | 17.58 | 18.27 | 1,722,338 | +0.51(+2.89%) |
Apr 22, 2024 | 17.72 | 17.86 | 17.55 | 17.75 | 1,572,516 | +0.18(+1.01%) |
Apr 19, 2024 | 17.64 | 17.78 | 17.14 | 17.58 | 3,662,201 | -0.04(-0.22%) |
Apr 18, 2024 | 17.66 | 17.99 | 17.57 | 17.62 | 2,159,064 | -0.01(-0.06%) |
Apr 17, 2024 | 17.65 | 17.68 | 17.19 | 17.63 | 2,837,287 | +0.08(+0.45%) |
Apr 16, 2024 | 17.31 | 17.68 | 17.14 | 17.55 | 2,538,095 | +0.08(+0.45%) |
Apr 15, 2024 | 17.36 | 17.68 | 17.34 | 17.47 | 3,090,936 | +0.26(+1.49%) |
Apr 12, 2024 | 17.94 | 17.99 | 17.09 | 17.21 | 3,017,491 | -0.82(-4.54%) |
Apr 11, 2024 | 18.14 | 18.22 | 17.68 | 18.03 | 1,880,128 | +0.12(+0.66%) |
Apr 10, 2024 | 17.76 | 17.97 | 17.75 | 17.91 | 2,601,884 | -0.25(-1.36%) |
Apr 09, 2024 | 17.90 | 18.18 | 17.85 | 18.16 | 1,668,511 | +0.25(+1.38%) |
Apr 08, 2024 | 17.78 | 17.93 | 17.43 | 17.91 | 1,304,223 | +0.30(+1.68%) |
Apr 05, 2024 | 17.56 | 17.77 | 17.28 | 17.62 | 2,039,200 | -0.01(-0.06%) |
Apr 04, 2024 | 17.92 | 17.98 | 17.63 | 17.63 | 1,465,199 | -0.04(-0.22%) |
Apr 03, 2024 | 17.85 | 17.95 | 17.61 | 17.67 | 2,251,615 | -0.22(-1.21%) |
Apr 02, 2024 | 18.01 | 18.08 | 17.79 | 17.88 | 1,586,103 | -0.36(-2.00%) |