Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 18.49 | 18.73 | 18.00 | 18.01 | 467,641 | -0.49(-2.65%) |
Jun 06, 2024 | 17.96 | 18.56 | 17.80 | 18.50 | 379,807 | +0.47(+2.61%) |
Jun 05, 2024 | 17.60 | 18.21 | 17.00 | 18.03 | 558,196 | +0.62(+3.56%) |
Jun 04, 2024 | 17.44 | 17.66 | 17.20 | 17.41 | 481,167 | +0.02(+0.12%) |
Jun 03, 2024 | 17.88 | 18.00 | 16.97 | 17.39 | 1,175,693 | -0.39(-2.19%) |
May 31, 2024 | 18.30 | 18.67 | 17.42 | 17.78 | 870,388 | -0.55(-3.00%) |
May 30, 2024 | 18.17 | 18.53 | 17.88 | 18.33 | 472,256 | +0.30(+1.66%) |
May 29, 2024 | 18.84 | 19.13 | 17.62 | 18.03 | 756,665 | -1.09(-5.70%) |
May 28, 2024 | 18.70 | 19.45 | 18.43 | 19.12 | 881,983 | +0.86(+4.71%) |
May 24, 2024 | 17.89 | 18.31 | 17.60 | 18.26 | 758,028 | +0.48(+2.70%) |
May 23, 2024 | 18.00 | 18.46 | 17.77 | 17.78 | 602,700 | -0.07(-0.39%) |
May 22, 2024 | 18.22 | 18.24 | 17.22 | 17.85 | 873,070 | -0.41(-2.25%) |
May 21, 2024 | 18.62 | 18.74 | 17.93 | 18.26 | 485,244 | -0.57(-3.03%) |
May 20, 2024 | 18.30 | 18.87 | 18.14 | 18.83 | 498,131 | +0.46(+2.50%) |
May 17, 2024 | 18.97 | 19.12 | 18.26 | 18.37 | 513,709 | -0.46(-2.44%) |
May 16, 2024 | 18.49 | 19.18 | 18.31 | 18.83 | 871,486 | +0.21(+1.13%) |
May 15, 2024 | 19.62 | 19.62 | 18.58 | 18.62 | 641,242 | -0.37(-1.95%) |
May 14, 2024 | 19.47 | 19.72 | 18.83 | 18.99 | 703,923 | -0.46(-2.37%) |
May 13, 2024 | 20.00 | 20.17 | 19.39 | 19.45 | 446,091 | -0.47(-2.36%) |
May 10, 2024 | 19.78 | 20.10 | 19.51 | 19.92 | 711,112 | -0.26(-1.29%) |
May 09, 2024 | 20.03 | 20.37 | 19.20 | 20.18 | 1,170,909 | +0.19(+0.95%) |
May 08, 2024 | 19.58 | 20.48 | 19.52 | 19.99 | 4,535,403 | -2.19(-9.87%) |
May 07, 2024 | 22.37 | 22.41 | 21.54 | 22.18 | 483,390 | +0.04(+0.18%) |
May 06, 2024 | 22.29 | 22.75 | 21.96 | 22.14 | 521,968 | -0.06(-0.27%) |
May 03, 2024 | 22.36 | 23.00 | 20.96 | 22.20 | 1,211,882 | +0.12(+0.54%) |
May 02, 2024 | 24.76 | 25.78 | 21.84 | 22.08 | 1,286,460 | +1.02(+4.84%) |
May 01, 2024 | 20.24 | 21.61 | 19.89 | 21.06 | 586,366 | +0.81(+4.00%) |
Apr 30, 2024 | 18.79 | 21.02 | 18.79 | 20.25 | 828,045 | +1.46(+7.77%) |
Apr 29, 2024 | 19.00 | 19.19 | 18.79 | 18.79 | 473,246 | -0.07(-0.37%) |
Apr 26, 2024 | 18.52 | 19.19 | 18.41 | 18.86 | 182,873 | +0.45(+2.44%) |
Apr 25, 2024 | 18.71 | 18.81 | 18.39 | 18.41 | 211,774 | -0.66(-3.46%) |
Apr 24, 2024 | 19.00 | 19.30 | 18.90 | 19.07 | 223,869 | +0.07(+0.37%) |
Apr 23, 2024 | 19.23 | 19.63 | 18.96 | 19.00 | 329,439 | -0.11(-0.58%) |
Apr 22, 2024 | 19.17 | 19.17 | 18.62 | 19.11 | 160,328 | +0.07(+0.37%) |
Apr 19, 2024 | 18.42 | 19.13 | 18.28 | 19.04 | 215,046 | +0.48(+2.59%) |
Apr 18, 2024 | 17.97 | 18.99 | 17.86 | 18.56 | 350,286 | +0.45(+2.48%) |
Apr 17, 2024 | 19.45 | 19.62 | 18.07 | 18.11 | 254,626 | -1.17(-6.07%) |
Apr 16, 2024 | 19.15 | 19.30 | 18.84 | 19.28 | 315,357 | +0.05(+0.26%) |
Apr 15, 2024 | 20.06 | 20.27 | 19.18 | 19.23 | 173,018 | -0.83(-4.14%) |
Apr 12, 2024 | 20.00 | 21.30 | 19.84 | 20.06 | 684,881 | -0.06(-0.30%) |
Apr 11, 2024 | 18.84 | 20.49 | 18.84 | 20.12 | 1,035,218 | +1.29(+6.85%) |
Apr 10, 2024 | 17.94 | 19.03 | 17.58 | 18.83 | 384,776 | +0.53(+2.90%) |
Apr 09, 2024 | 18.63 | 18.86 | 18.28 | 18.30 | 187,176 | -0.31(-1.67%) |
Apr 08, 2024 | 18.56 | 18.64 | 18.08 | 18.61 | 418,400 | +0.17(+0.92%) |
Apr 05, 2024 | 18.56 | 18.85 | 18.29 | 18.44 | 366,745 | -0.02(-0.11%) |
Apr 04, 2024 | 19.47 | 19.48 | 18.34 | 18.46 | 286,573 | -0.95(-4.89%) |
Apr 03, 2024 | 19.58 | 19.97 | 19.30 | 19.41 | 335,508 | -0.30(-1.52%) |
Apr 02, 2024 | 19.77 | 20.04 | 19.10 | 19.71 | 308,287 | -0.40(-1.99%) |