Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 22.95 | 22.95 | 22.53 | 22.75 | 753,036 | -0.15(-0.66%) |
Jun 20, 2024 | 22.51 | 22.96 | 22.48 | 22.90 | 215,891 | +0.18(+0.79%) |
Jun 18, 2024 | 22.49 | 22.82 | 21.95 | 22.72 | 252,967 | +0.14(+0.62%) |
Jun 17, 2024 | 22.22 | 22.59 | 21.86 | 22.58 | 273,562 | +0.30(+1.35%) |
Jun 14, 2024 | 22.48 | 22.57 | 22.16 | 22.28 | 243,977 | -0.48(-2.11%) |
Jun 13, 2024 | 22.79 | 22.80 | 22.38 | 22.76 | 304,170 | -0.10(-0.44%) |
Jun 12, 2024 | 22.62 | 23.17 | 22.36 | 22.86 | 366,124 | +1.10(+5.06%) |
Jun 11, 2024 | 21.57 | 21.93 | 21.37 | 21.76 | 152,271 | -0.01(-0.05%) |
Jun 10, 2024 | 22.13 | 22.24 | 21.62 | 21.77 | 179,665 | -0.50(-2.25%) |
Jun 07, 2024 | 22.09 | 22.33 | 22.04 | 22.27 | 176,651 | -0.11(-0.49%) |
Jun 06, 2024 | 22.57 | 22.67 | 22.02 | 22.38 | 275,575 | -0.28(-1.24%) |
Jun 05, 2024 | 23.21 | 23.21 | 22.44 | 22.66 | 391,899 | -0.33(-1.44%) |
Jun 04, 2024 | 23.00 | 23.35 | 22.84 | 22.99 | 392,099 | -0.29(-1.25%) |
Jun 03, 2024 | 23.64 | 23.73 | 23.03 | 23.28 | 388,614 | -0.16(-0.68%) |
May 31, 2024 | 23.10 | 23.44 | 22.96 | 23.44 | 350,200 | +0.51(+2.22%) |
May 30, 2024 | 22.44 | 22.97 | 22.42 | 22.93 | 252,463 | +0.85(+3.85%) |
May 29, 2024 | 21.84 | 22.09 | 21.58 | 22.08 | 262,531 | -0.22(-0.99%) |
May 28, 2024 | 23.23 | 23.23 | 22.26 | 22.30 | 231,264 | -0.86(-3.71%) |
May 24, 2024 | 23.49 | 23.49 | 23.11 | 23.16 | 208,218 | -0.16(-0.69%) |
May 23, 2024 | 24.07 | 24.07 | 23.24 | 23.32 | 296,993 | -0.75(-3.12%) |
May 22, 2024 | 24.00 | 24.16 | 23.85 | 24.07 | 255,876 | -0.01(-0.04%) |
May 21, 2024 | 23.39 | 24.14 | 23.39 | 24.08 | 216,115 | +0.50(+2.12%) |
May 20, 2024 | 23.90 | 24.05 | 23.55 | 23.58 | 227,903 | -0.35(-1.46%) |
May 17, 2024 | 23.89 | 24.29 | 23.78 | 23.93 | 275,411 | +0.13(+0.55%) |
May 16, 2024 | 23.48 | 23.82 | 23.43 | 23.80 | 205,803 | +0.23(+0.98%) |
May 15, 2024 | 23.47 | 23.71 | 23.33 | 23.57 | 372,376 | +0.49(+2.12%) |
May 14, 2024 | 23.12 | 23.19 | 22.89 | 23.08 | 212,103 | +0.29(+1.27%) |
May 13, 2024 | 23.06 | 23.24 | 22.79 | 22.79 | 253,642 | -0.04(-0.18%) |
May 10, 2024 | 22.30 | 22.86 | 22.25 | 22.83 | 275,080 | +0.34(+1.51%) |
May 09, 2024 | 22.38 | 22.62 | 22.05 | 22.49 | 250,129 | +0.17(+0.76%) |
May 08, 2024 | 21.38 | 22.35 | 21.37 | 22.32 | 352,008 | +0.73(+3.38%) |
May 07, 2024 | 22.01 | 22.23 | 21.57 | 21.59 | 223,588 | -0.32(-1.46%) |
May 06, 2024 | 22.02 | 22.04 | 21.82 | 21.91 | 334,325 | +0.01(+0.04%) |
May 03, 2024 | 21.59 | 21.93 | 21.59 | 21.90 | 199,547 | +0.51(+2.39%) |
May 02, 2024 | 21.08 | 21.48 | 20.92 | 21.39 | 224,023 | +0.56(+2.70%) |
May 01, 2024 | 20.30 | 21.21 | 20.30 | 20.83 | 258,829 | +0.69(+3.42%) |
Apr 30, 2024 | 20.50 | 20.60 | 20.11 | 20.14 | 170,519 | -0.46(-2.25%) |
Apr 29, 2024 | 21.12 | 21.22 | 20.56 | 20.60 | 282,280 | -0.56(-2.65%) |
Apr 26, 2024 | 20.87 | 21.30 | 20.87 | 21.16 | 294,905 | +0.12(+0.56%) |
Apr 25, 2024 | 20.85 | 21.11 | 20.47 | 21.04 | 294,523 | -0.13(-0.61%) |
Apr 24, 2024 | 21.20 | 22.24 | 20.81 | 21.17 | 478,226 | -0.40(-1.87%) |
Apr 23, 2024 | 20.61 | 21.72 | 20.61 | 21.58 | 303,047 | +1.05(+5.13%) |
Apr 22, 2024 | 20.41 | 20.76 | 20.39 | 20.52 | 261,754 | +0.08(+0.38%) |
Apr 19, 2024 | 19.54 | 20.46 | 19.51 | 20.44 | 271,751 | +0.80(+4.06%) |
Apr 18, 2024 | 19.51 | 19.92 | 19.51 | 19.65 | 305,203 | +0.14(+0.71%) |
Apr 17, 2024 | 19.83 | 19.97 | 19.48 | 19.51 | 201,463 | -0.13(-0.65%) |
Apr 16, 2024 | 19.66 | 19.78 | 19.22 | 19.64 | 325,700 | -0.05(-0.25%) |
Apr 15, 2024 | 19.97 | 20.44 | 19.65 | 19.68 | 323,571 | -0.31(-1.53%) |
Apr 12, 2024 | 19.78 | 20.05 | 19.74 | 19.99 | 363,224 | -0.05(-0.25%) |
Apr 11, 2024 | 20.40 | 20.63 | 19.69 | 20.04 | 437,652 | -0.11(-0.54%) |
Apr 10, 2024 | 20.83 | 20.83 | 19.90 | 20.15 | 493,178 | -1.32(-6.15%) |
Apr 09, 2024 | 21.47 | 21.73 | 21.40 | 21.47 | 411,859 | +0.03(+0.14%) |
Apr 08, 2024 | 21.08 | 21.48 | 20.94 | 21.44 | 334,400 | +0.55(+2.64%) |
Apr 05, 2024 | 20.97 | 21.18 | 20.83 | 20.89 | 438,808 | -0.27(-1.26%) |
Apr 04, 2024 | 21.60 | 21.61 | 21.05 | 21.15 | 416,021 | -0.07(-0.32%) |
Apr 03, 2024 | 21.54 | 21.86 | 21.07 | 21.22 | 362,841 | -0.46(-2.13%) |
Apr 02, 2024 | 21.66 | 21.83 | 21.46 | 21.68 | 187,576 | -0.25(-1.12%) |