Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 21.70 | 22.46 | 21.30 | 21.46 | 520,262 | -0.39(-1.78%) |
Jun 06, 2024 | 22.03 | 22.30 | 21.66 | 21.85 | 459,656 | -0.17(-0.77%) |
Jun 05, 2024 | 20.43 | 22.13 | 19.90 | 22.02 | 1,143,225 | -1.95(-8.14%) |
Jun 04, 2024 | 24.79 | 24.99 | 23.62 | 23.97 | 512,146 | -1.03(-4.12%) |
Jun 03, 2024 | 25.89 | 26.07 | 24.68 | 25.00 | 367,670 | -0.74(-2.87%) |
May 31, 2024 | 26.36 | 26.53 | 24.83 | 25.74 | 742,272 | -0.36(-1.38%) |
May 30, 2024 | 25.56 | 26.12 | 24.85 | 26.10 | 482,481 | +0.96(+3.82%) |
May 29, 2024 | 24.73 | 25.20 | 24.11 | 25.14 | 483,572 | +0.34(+1.37%) |
May 28, 2024 | 22.99 | 24.94 | 22.70 | 24.80 | 830,196 | +1.97(+8.63%) |
May 24, 2024 | 22.90 | 23.18 | 22.35 | 22.83 | 428,695 | +0.07(+0.31%) |
May 23, 2024 | 24.43 | 24.43 | 22.68 | 22.76 | 415,089 | -1.77(-7.22%) |
May 22, 2024 | 24.35 | 25.18 | 24.09 | 24.53 | 375,659 | +0.14(+0.57%) |
May 21, 2024 | 24.36 | 24.79 | 24.00 | 24.39 | 490,067 | -0.04(-0.16%) |
May 20, 2024 | 24.83 | 24.99 | 23.78 | 24.43 | 457,993 | -0.57(-2.28%) |
May 17, 2024 | 25.32 | 25.56 | 24.87 | 25.00 | 285,868 | -0.36(-1.42%) |
May 16, 2024 | 25.77 | 26.00 | 24.83 | 25.36 | 333,443 | +0.00(+0.00%) |
May 15, 2024 | 26.83 | 26.85 | 24.63 | 25.36 | 546,622 | -1.08(-4.08%) |
May 14, 2024 | 26.04 | 27.16 | 25.88 | 26.44 | 496,669 | +1.09(+4.30%) |
May 13, 2024 | 25.24 | 27.15 | 25.00 | 25.35 | 453,364 | +0.36(+1.44%) |
May 10, 2024 | 25.62 | 25.65 | 24.67 | 24.99 | 275,198 | -0.73(-2.84%) |
May 09, 2024 | 24.94 | 25.79 | 24.87 | 25.72 | 338,668 | +0.76(+3.04%) |
May 08, 2024 | 25.15 | 25.51 | 24.76 | 24.96 | 336,907 | -0.55(-2.16%) |
May 07, 2024 | 25.36 | 25.64 | 24.58 | 25.51 | 512,078 | +0.33(+1.31%) |
May 06, 2024 | 27.00 | 27.18 | 24.98 | 25.18 | 569,100 | -1.51(-5.66%) |
May 03, 2024 | 26.29 | 26.81 | 25.36 | 26.69 | 459,572 | +0.76(+2.93%) |
May 02, 2024 | 26.90 | 28.44 | 25.82 | 25.93 | 652,216 | -0.43(-1.63%) |
May 01, 2024 | 27.36 | 27.41 | 25.92 | 26.36 | 980,769 | -1.17(-4.25%) |
Apr 30, 2024 | 26.60 | 29.63 | 26.02 | 27.53 | 1,871,221 | -7.98(-22.47%) |
Apr 29, 2024 | 34.00 | 36.30 | 34.00 | 35.51 | 677,215 | +1.80(+5.34%) |
Apr 26, 2024 | 33.42 | 33.95 | 33.06 | 33.71 | 332,426 | +0.21(+0.63%) |
Apr 25, 2024 | 33.24 | 33.89 | 33.03 | 33.50 | 323,644 | -0.07(-0.21%) |
Apr 24, 2024 | 33.42 | 33.81 | 32.65 | 33.57 | 218,393 | +0.15(+0.45%) |
Apr 23, 2024 | 32.34 | 33.63 | 32.29 | 33.42 | 288,664 | +0.82(+2.52%) |
Apr 22, 2024 | 32.45 | 32.75 | 31.88 | 32.60 | 285,871 | +0.16(+0.49%) |
Apr 19, 2024 | 32.26 | 32.99 | 32.11 | 32.44 | 288,484 | -0.03(-0.09%) |
Apr 18, 2024 | 32.05 | 32.66 | 31.71 | 32.47 | 304,151 | +0.59(+1.85%) |
Apr 17, 2024 | 32.78 | 33.52 | 31.74 | 31.88 | 363,682 | -0.37(-1.15%) |
Apr 16, 2024 | 31.35 | 32.33 | 31.01 | 32.25 | 488,772 | +0.90(+2.87%) |
Apr 15, 2024 | 31.38 | 32.03 | 30.96 | 31.35 | 389,301 | -0.16(-0.51%) |
Apr 12, 2024 | 31.74 | 32.35 | 30.95 | 31.51 | 433,060 | -0.43(-1.35%) |
Apr 11, 2024 | 32.15 | 32.73 | 31.68 | 31.94 | 334,752 | +0.05(+0.16%) |
Apr 10, 2024 | 33.09 | 33.20 | 31.61 | 31.89 | 327,849 | -2.16(-6.34%) |
Apr 09, 2024 | 33.17 | 34.92 | 33.13 | 34.05 | 335,869 | +0.91(+2.75%) |
Apr 08, 2024 | 33.27 | 34.36 | 33.11 | 33.14 | 466,770 | +0.31(+0.94%) |
Apr 05, 2024 | 33.56 | 33.82 | 32.38 | 32.83 | 362,488 | -1.05(-3.10%) |
Apr 04, 2024 | 34.29 | 34.77 | 33.81 | 33.88 | 249,647 | -0.18(-0.53%) |
Apr 03, 2024 | 34.93 | 35.09 | 33.79 | 34.06 | 252,954 | -1.06(-3.02%) |
Apr 02, 2024 | 37.18 | 37.18 | 34.90 | 35.12 | 376,300 | -2.39(-6.37%) |