Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 22.56 | 22.87 | 22.56 | 22.87 | 71,631 | +0.38(+1.69%) |
Jun 21, 2024 | 22.62 | 22.64 | 22.45 | 22.49 | 77,087 | -0.13(-0.57%) |
Jun 20, 2024 | 22.55 | 22.70 | 22.55 | 22.62 | 83,280 | +0.01(+0.04%) |
Jun 18, 2024 | 22.72 | 22.82 | 22.56 | 22.61 | 83,978 | -0.14(-0.64%) |
Jun 17, 2024 | 22.82 | 22.83 | 22.46 | 22.75 | 169,040 | +0.11(+0.48%) |
Jun 14, 2024 | 22.67 | 22.71 | 22.49 | 22.65 | 72,171 | +0.00(+0.00%) |
Jun 13, 2024 | 22.64 | 22.66 | 22.42 | 22.65 | 94,339 | -0.02(-0.09%) |
Jun 12, 2024 | 22.65 | 22.79 | 22.55 | 22.67 | 90,742 | +0.24(+1.06%) |
Jun 11, 2024 | 22.39 | 22.51 | 22.27 | 22.43 | 84,429 | +0.01(+0.04%) |
Jun 10, 2024 | 22.56 | 22.56 | 22.33 | 22.42 | 77,281 | -0.15(-0.66%) |
Jun 07, 2024 | 22.43 | 22.66 | 22.43 | 22.57 | 84,137 | -0.05(-0.22%) |
Jun 06, 2024 | 22.49 | 22.68 | 22.47 | 22.62 | 87,446 | +0.18(+0.80%) |
Jun 05, 2024 | 22.22 | 22.47 | 22.13 | 22.44 | 105,787 | +0.22(+0.98%) |
Jun 04, 2024 | 22.31 | 22.33 | 22.05 | 22.22 | 118,733 | -0.29(-1.28%) |
Jun 03, 2024 | 22.28 | 22.52 | 22.19 | 22.51 | 115,323 | +0.27(+1.21%) |
May 31, 2024 | 22.32 | 22.37 | 22.12 | 22.24 | 100,108 | +0.07(+0.31%) |
May 30, 2024 | 22.13 | 22.22 | 22.01 | 22.17 | 112,609 | +0.17(+0.77%) |
May 29, 2024 | 22.00 | 22.06 | 21.95 | 22.00 | 64,200 | -0.07(-0.31%) |
May 28, 2024 | 22.12 | 22.21 | 21.99 | 22.07 | 88,576 | -0.05(-0.22%) |
May 24, 2024 | 21.97 | 22.16 | 21.96 | 22.12 | 74,930 | +0.26(+1.18%) |
May 23, 2024 | 21.98 | 22.02 | 21.84 | 21.86 | 76,405 | -0.06(-0.27%) |
May 22, 2024 | 22.13 | 22.17 | 21.87 | 21.92 | 108,723 | -0.24(-1.08%) |
May 21, 2024 | 22.14 | 22.19 | 22.03 | 22.16 | 91,114 | +0.10(+0.45%) |
May 20, 2024 | 21.94 | 22.10 | 21.94 | 22.06 | 107,830 | +0.08(+0.36%) |
May 17, 2024 | 21.97 | 22.06 | 21.79 | 21.98 | 106,731 | +0.06(+0.27%) |
May 16, 2024 | 22.08 | 22.15 | 21.89 | 21.92 | 154,941 | -0.06(-0.29%) |
May 15, 2024 | 22.17 | 22.21 | 21.97 | 21.99 | 149,056 | -0.07(-0.31%) |
May 14, 2024 | 22.07 | 22.13 | 21.98 | 22.05 | 156,695 | +0.07(+0.31%) |
May 13, 2024 | 21.93 | 22.02 | 21.89 | 21.99 | 86,400 | +0.14(+0.63%) |
May 10, 2024 | 21.96 | 22.00 | 21.77 | 21.85 | 102,347 | -0.03(-0.14%) |
May 09, 2024 | 21.78 | 21.92 | 21.74 | 21.88 | 118,366 | +0.18(+0.82%) |
May 08, 2024 | 21.72 | 21.77 | 21.66 | 21.70 | 94,648 | -0.03(-0.14%) |
May 07, 2024 | 21.40 | 21.77 | 21.39 | 21.73 | 188,083 | +0.34(+1.57%) |
May 06, 2024 | 21.28 | 21.46 | 21.23 | 21.39 | 123,081 | +0.28(+1.31%) |
May 03, 2024 | 21.13 | 21.21 | 20.96 | 21.12 | 119,788 | +0.19(+0.89%) |
May 02, 2024 | 21.23 | 21.30 | 20.55 | 20.93 | 274,238 | -0.52(-2.43%) |
May 01, 2024 | 21.19 | 21.58 | 21.19 | 21.45 | 103,802 | +0.34(+1.63%) |
Apr 30, 2024 | 21.32 | 21.32 | 21.11 | 21.11 | 116,362 | -0.21(-0.97%) |
Apr 29, 2024 | 21.11 | 21.38 | 21.11 | 21.32 | 105,974 | +0.18(+0.84%) |
Apr 26, 2024 | 20.93 | 21.25 | 20.86 | 21.14 | 116,046 | +0.23(+1.08%) |
Apr 25, 2024 | 20.93 | 20.98 | 20.74 | 20.91 | 82,642 | -0.02(-0.09%) |
Apr 24, 2024 | 20.92 | 21.02 | 20.87 | 20.93 | 100,112 | -0.05(-0.23%) |
Apr 23, 2024 | 20.96 | 21.09 | 20.90 | 20.98 | 111,895 | +0.08(+0.38%) |
Apr 22, 2024 | 20.82 | 20.94 | 20.62 | 20.90 | 134,035 | +0.16(+0.76%) |
Apr 19, 2024 | 20.31 | 20.74 | 20.31 | 20.74 | 136,408 | +0.37(+1.84%) |
Apr 18, 2024 | 20.20 | 20.40 | 20.03 | 20.37 | 133,508 | +0.21(+1.05%) |
Apr 17, 2024 | 20.09 | 20.27 | 20.00 | 20.16 | 219,533 | +0.16(+0.78%) |
Apr 16, 2024 | 19.98 | 20.09 | 19.84 | 20.00 | 107,066 | +0.06(+0.29%) |
Apr 15, 2024 | 19.86 | 20.14 | 19.85 | 19.94 | 160,686 | +0.09(+0.44%) |
Apr 12, 2024 | 20.27 | 20.42 | 19.80 | 19.85 | 128,158 | -0.34(-1.69%) |
Apr 11, 2024 | 20.25 | 20.25 | 19.91 | 20.20 | 128,811 | +0.06(+0.29%) |
Apr 10, 2024 | 19.84 | 20.14 | 19.76 | 20.14 | 186,532 | +0.16(+0.78%) |
Apr 09, 2024 | 19.58 | 19.98 | 19.56 | 19.98 | 129,096 | +0.31(+1.59%) |
Apr 08, 2024 | 19.38 | 19.75 | 19.38 | 19.67 | 308,741 | +0.25(+1.31%) |
Apr 05, 2024 | 19.06 | 19.47 | 18.77 | 19.41 | 324,984 | +9.83(+102.65%) |
Apr 04, 2024 | 9.737 | 9.786 | 9.541 | 9.580 | 669,336 | -0.12(-1.21%) |
Apr 03, 2024 | 9.815 | 9.834 | 9.688 | 9.698 | 926,955 | -0.16(-1.59%) |
Apr 02, 2024 | 10.18 | 10.25 | 9.815 | 9.854 | 1,152,332 | -0.48(-4.64%) |