Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 22.74 | 22.88 | 22.48 | 22.67 | 637,675 | -0.14(-0.61%) |
Jun 25, 2024 | 22.32 | 22.94 | 22.31 | 22.81 | 493,445 | +0.17(+0.75%) |
Jun 24, 2024 | 22.18 | 22.89 | 22.16 | 22.64 | 616,190 | +0.62(+2.82%) |
Jun 21, 2024 | 21.72 | 22.05 | 21.53 | 22.02 | 1,910,495 | +0.30(+1.38%) |
Jun 20, 2024 | 21.84 | 22.07 | 21.60 | 21.72 | 653,339 | +0.00(+0.00%) |
Jun 18, 2024 | 21.38 | 22.07 | 21.38 | 21.72 | 798,181 | +0.34(+1.59%) |
Jun 17, 2024 | 21.02 | 21.45 | 20.88 | 21.38 | 525,775 | +0.25(+1.18%) |
Jun 14, 2024 | 21.55 | 21.55 | 20.82 | 21.13 | 685,505 | -0.51(-2.36%) |
Jun 13, 2024 | 21.84 | 21.90 | 21.01 | 21.64 | 866,059 | -0.42(-1.90%) |
Jun 12, 2024 | 22.00 | 22.30 | 21.81 | 22.06 | 682,372 | +0.60(+2.80%) |
Jun 11, 2024 | 21.22 | 21.56 | 20.98 | 21.46 | 638,153 | -0.11(-0.51%) |
Jun 10, 2024 | 21.27 | 21.82 | 21.18 | 21.57 | 727,304 | +0.71(+3.40%) |
Jun 07, 2024 | 20.92 | 21.15 | 20.75 | 20.86 | 535,966 | -0.20(-0.95%) |
Jun 06, 2024 | 21.08 | 21.33 | 20.97 | 21.06 | 767,904 | -0.08(-0.38%) |
Jun 05, 2024 | 21.30 | 21.48 | 21.07 | 21.14 | 446,879 | +0.00(+0.00%) |
Jun 04, 2024 | 21.48 | 21.68 | 20.92 | 21.14 | 1,174,160 | -0.61(-2.80%) |
Jun 03, 2024 | 23.78 | 23.78 | 21.55 | 21.75 | 1,501,235 | -1.93(-8.15%) |
May 31, 2024 | 23.81 | 24.08 | 23.37 | 23.68 | 2,867,427 | +0.01(+0.04%) |
May 30, 2024 | 23.32 | 23.84 | 23.32 | 23.67 | 468,963 | +0.29(+1.24%) |
May 29, 2024 | 23.61 | 23.70 | 23.37 | 23.38 | 470,741 | -0.46(-1.93%) |
May 28, 2024 | 23.51 | 23.85 | 23.23 | 23.84 | 663,230 | +0.58(+2.49%) |
May 24, 2024 | 23.04 | 23.37 | 23.00 | 23.26 | 551,904 | +0.50(+2.20%) |
May 23, 2024 | 23.38 | 23.62 | 22.57 | 22.76 | 789,620 | -0.42(-1.81%) |
May 22, 2024 | 24.17 | 24.18 | 23.07 | 23.18 | 1,215,716 | -1.10(-4.53%) |
May 21, 2024 | 24.01 | 24.92 | 24.00 | 24.28 | 1,161,995 | +0.25(+1.04%) |
May 20, 2024 | 23.80 | 24.24 | 23.68 | 24.03 | 894,968 | +0.31(+1.31%) |
May 17, 2024 | 23.65 | 23.79 | 23.44 | 23.72 | 436,978 | +0.19(+0.81%) |
May 16, 2024 | 23.40 | 23.86 | 23.32 | 23.53 | 603,425 | +0.04(+0.17%) |
May 15, 2024 | 23.56 | 23.62 | 22.94 | 23.49 | 472,982 | +0.00(+0.00%) |
May 14, 2024 | 22.54 | 23.66 | 22.41 | 23.49 | 1,000,580 | +0.19(+0.82%) |
May 13, 2024 | 23.49 | 23.60 | 23.08 | 23.30 | 570,957 | +0.04(+0.17%) |
May 10, 2024 | 23.84 | 24.13 | 23.07 | 23.26 | 816,133 | -0.49(-2.06%) |
May 09, 2024 | 23.48 | 23.86 | 23.31 | 23.75 | 690,944 | +0.38(+1.63%) |
May 08, 2024 | 23.16 | 23.67 | 22.86 | 23.37 | 587,914 | -0.02(-0.09%) |
May 07, 2024 | 23.56 | 24.10 | 23.38 | 23.39 | 685,811 | -0.12(-0.51%) |
May 06, 2024 | 23.20 | 23.76 | 23.20 | 23.51 | 520,952 | +0.62(+2.71%) |
May 03, 2024 | 22.86 | 23.41 | 22.58 | 22.89 | 972,240 | +0.37(+1.64%) |
May 02, 2024 | 22.38 | 22.71 | 22.20 | 22.52 | 794,161 | +0.30(+1.35%) |
May 01, 2024 | 22.92 | 23.09 | 22.17 | 22.22 | 873,389 | -0.69(-3.01%) |
Apr 30, 2024 | 24.13 | 24.18 | 22.86 | 22.91 | 1,240,366 | -1.45(-5.95%) |
Apr 29, 2024 | 24.94 | 25.11 | 24.22 | 24.36 | 1,006,659 | -0.54(-2.17%) |
Apr 26, 2024 | 24.43 | 24.94 | 24.19 | 24.90 | 1,100,607 | +0.35(+1.43%) |
Apr 25, 2024 | 23.91 | 24.60 | 22.02 | 24.55 | 1,719,910 | +1.50(+6.51%) |
Apr 24, 2024 | 23.11 | 23.33 | 22.68 | 23.05 | 1,041,581 | -0.16(-0.69%) |
Apr 23, 2024 | 22.52 | 23.36 | 22.48 | 23.21 | 999,460 | +0.58(+2.56%) |
Apr 22, 2024 | 22.47 | 22.97 | 22.02 | 22.63 | 778,626 | +0.03(+0.13%) |
Apr 19, 2024 | 22.10 | 22.73 | 21.89 | 22.60 | 895,373 | +0.32(+1.44%) |
Apr 18, 2024 | 22.67 | 23.03 | 22.27 | 22.28 | 698,446 | -0.25(-1.11%) |
Apr 17, 2024 | 22.95 | 23.27 | 22.51 | 22.53 | 713,047 | -0.44(-1.92%) |
Apr 16, 2024 | 23.28 | 23.28 | 22.68 | 22.97 | 593,967 | -0.47(-2.01%) |
Apr 15, 2024 | 24.06 | 24.21 | 23.29 | 23.44 | 669,703 | -0.53(-2.21%) |
Apr 12, 2024 | 24.68 | 24.87 | 23.76 | 23.97 | 960,495 | -0.54(-2.20%) |
Apr 11, 2024 | 24.49 | 24.53 | 24.04 | 24.51 | 586,022 | +0.09(+0.37%) |
Apr 10, 2024 | 24.32 | 24.69 | 24.05 | 24.42 | 1,464,045 | -0.10(-0.41%) |
Apr 09, 2024 | 25.00 | 25.23 | 24.47 | 24.52 | 935,540 | -0.54(-2.15%) |
Apr 08, 2024 | 25.34 | 25.50 | 24.81 | 25.06 | 967,309 | -0.14(-0.56%) |
Apr 05, 2024 | 25.08 | 25.54 | 24.82 | 25.20 | 1,267,949 | +0.21(+0.84%) |
Apr 04, 2024 | 25.55 | 25.66 | 24.89 | 24.99 | 897,666 | -0.52(-2.04%) |
Apr 03, 2024 | 24.99 | 25.55 | 24.86 | 25.51 | 1,354,356 | +0.72(+2.90%) |
Apr 02, 2024 | 23.90 | 24.80 | 23.75 | 24.79 | 1,259,939 | +1.34(+5.71%) |