Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.90 | 21.78 | 20.90 | 21.42 | 1,945,342 | +0.46(+2.19%) |
Jun 27, 2024 | 21.19 | 21.19 | 20.85 | 20.96 | 272,158 | -0.10(-0.47%) |
Jun 26, 2024 | 20.73 | 21.14 | 20.60 | 21.06 | 350,963 | +0.25(+1.20%) |
Jun 25, 2024 | 20.98 | 21.00 | 20.73 | 20.81 | 314,049 | -0.22(-1.05%) |
Jun 24, 2024 | 20.84 | 21.32 | 20.80 | 21.03 | 351,238 | +0.15(+0.72%) |
Jun 21, 2024 | 20.57 | 20.99 | 20.52 | 20.88 | 2,233,788 | +0.33(+1.61%) |
Jun 20, 2024 | 20.43 | 20.75 | 20.23 | 20.55 | 427,254 | -0.05(-0.24%) |
Jun 18, 2024 | 20.68 | 20.78 | 20.51 | 20.60 | 368,146 | +0.00(+0.00%) |
Jun 17, 2024 | 20.63 | 20.71 | 20.23 | 20.60 | 545,604 | -0.14(-0.68%) |
Jun 14, 2024 | 21.03 | 21.03 | 20.60 | 20.74 | 315,734 | -0.49(-2.31%) |
Jun 13, 2024 | 21.29 | 21.43 | 20.84 | 21.23 | 363,710 | -0.32(-1.48%) |
Jun 12, 2024 | 21.62 | 21.78 | 21.40 | 21.55 | 350,863 | +0.20(+0.94%) |
Jun 11, 2024 | 21.51 | 21.72 | 21.28 | 21.35 | 419,177 | -0.16(-0.74%) |
Jun 10, 2024 | 21.56 | 21.89 | 21.16 | 21.51 | 330,660 | -0.13(-0.60%) |
Jun 07, 2024 | 21.75 | 21.83 | 21.37 | 21.64 | 352,621 | -0.22(-1.01%) |
Jun 06, 2024 | 21.89 | 22.08 | 21.75 | 21.86 | 449,642 | -0.19(-0.86%) |
Jun 05, 2024 | 22.33 | 22.33 | 21.91 | 22.05 | 362,186 | -0.30(-1.34%) |
Jun 04, 2024 | 22.60 | 22.62 | 22.09 | 22.35 | 337,809 | -0.24(-1.06%) |
Jun 03, 2024 | 22.72 | 22.90 | 22.23 | 22.59 | 390,812 | +0.09(+0.40%) |
May 31, 2024 | 22.90 | 23.27 | 22.38 | 22.50 | 585,635 | -0.25(-1.10%) |
May 30, 2024 | 22.87 | 22.96 | 22.58 | 22.75 | 405,224 | +0.01(+0.04%) |
May 29, 2024 | 23.27 | 23.40 | 22.70 | 22.74 | 355,533 | -0.77(-3.26%) |
May 28, 2024 | 23.16 | 23.71 | 23.12 | 23.51 | 377,291 | +0.28(+1.20%) |
May 24, 2024 | 22.87 | 23.23 | 22.73 | 23.23 | 241,750 | +0.44(+1.92%) |
May 23, 2024 | 23.16 | 23.16 | 22.65 | 22.79 | 550,484 | -0.37(-1.59%) |
May 22, 2024 | 23.17 | 23.38 | 22.83 | 23.16 | 311,547 | +0.02(+0.09%) |
May 21, 2024 | 23.23 | 23.32 | 22.96 | 23.14 | 309,264 | -0.18(-0.77%) |
May 20, 2024 | 23.45 | 23.52 | 23.31 | 23.32 | 249,689 | -0.07(-0.30%) |
May 17, 2024 | 23.76 | 23.76 | 23.38 | 23.39 | 290,385 | -0.31(-1.30%) |
May 16, 2024 | 23.34 | 23.86 | 23.34 | 23.70 | 283,934 | +0.25(+1.06%) |
May 15, 2024 | 23.85 | 23.88 | 23.39 | 23.45 | 430,280 | -0.10(-0.42%) |
May 14, 2024 | 23.86 | 23.94 | 23.48 | 23.55 | 310,888 | -0.21(-0.88%) |
May 13, 2024 | 23.82 | 23.95 | 23.50 | 23.76 | 345,500 | +0.11(+0.46%) |
May 10, 2024 | 23.68 | 23.73 | 23.09 | 23.65 | 440,791 | -0.15(-0.63%) |
May 09, 2024 | 23.80 | 23.93 | 23.49 | 23.79 | 402,099 | +0.01(+0.04%) |
May 08, 2024 | 23.81 | 24.33 | 23.63 | 23.79 | 471,137 | -0.02(-0.08%) |
May 07, 2024 | 24.13 | 24.22 | 23.77 | 23.80 | 697,663 | -0.44(-1.81%) |
May 06, 2024 | 23.93 | 24.45 | 23.71 | 24.24 | 762,465 | +0.02(+0.08%) |
May 03, 2024 | 24.34 | 24.54 | 23.31 | 24.22 | 1,297,018 | +0.23(+0.95%) |
May 02, 2024 | 19.63 | 24.06 | 19.61 | 23.99 | 2,228,107 | +5.74(+31.46%) |
May 01, 2024 | 18.11 | 18.35 | 18.01 | 18.25 | 440,796 | +0.04(+0.22%) |
Apr 30, 2024 | 18.45 | 18.45 | 18.18 | 18.21 | 432,364 | -0.32(-1.72%) |
Apr 29, 2024 | 18.99 | 18.99 | 18.48 | 18.53 | 590,829 | -0.24(-1.27%) |
Apr 26, 2024 | 18.44 | 19.02 | 18.44 | 18.77 | 497,418 | +0.24(+1.29%) |
Apr 25, 2024 | 18.39 | 18.68 | 18.20 | 18.53 | 717,420 | +0.20(+1.09%) |
Apr 24, 2024 | 17.83 | 18.34 | 17.81 | 18.33 | 644,614 | +0.58(+3.25%) |
Apr 23, 2024 | 17.50 | 17.93 | 17.49 | 17.75 | 804,299 | +0.34(+1.94%) |
Apr 22, 2024 | 17.29 | 17.59 | 17.27 | 17.42 | 694,102 | +0.17(+0.98%) |
Apr 19, 2024 | 16.91 | 17.25 | 16.91 | 17.25 | 760,477 | +0.34(+2.00%) |
Apr 18, 2024 | 16.81 | 17.10 | 16.71 | 16.91 | 859,899 | +0.15(+0.92%) |
Apr 17, 2024 | 16.92 | 16.99 | 16.71 | 16.75 | 496,131 | -0.03(-0.21%) |
Apr 16, 2024 | 16.77 | 16.92 | 16.48 | 16.79 | 515,426 | +0.02(+0.12%) |
Apr 15, 2024 | 17.14 | 17.25 | 16.67 | 16.77 | 543,871 | -0.26(-1.52%) |
Apr 12, 2024 | 17.42 | 17.43 | 17.01 | 17.03 | 583,890 | -0.40(-2.28%) |
Apr 11, 2024 | 17.64 | 17.77 | 17.43 | 17.43 | 413,272 | -0.12(-0.68%) |
Apr 10, 2024 | 17.56 | 17.76 | 17.42 | 17.55 | 531,936 | -0.16(-0.90%) |
Apr 09, 2024 | 17.40 | 17.78 | 17.40 | 17.70 | 587,310 | +0.40(+2.30%) |
Apr 08, 2024 | 17.26 | 17.35 | 17.19 | 17.31 | 430,224 | +0.00(+0.00%) |
Apr 05, 2024 | 17.30 | 17.47 | 17.27 | 17.31 | 653,913 | +0.01(+0.06%) |
Apr 04, 2024 | 17.42 | 17.51 | 17.27 | 17.30 | 289,528 | -0.07(-0.40%) |
Apr 03, 2024 | 17.64 | 17.69 | 17.34 | 17.37 | 321,240 | -0.25(-1.41%) |
Apr 02, 2024 | 17.63 | 17.72 | 17.20 | 17.61 | 645,676 | -0.02(-0.11%) |