Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 18.95 | 19.06 | 8.790 | 12.35 | 17,899,790 | -6.60(-34.83%) |
Jun 27, 2024 | 18.60 | 19.05 | 18.36 | 18.95 | 603,777 | +0.39(+2.10%) |
Jun 26, 2024 | 19.25 | 19.38 | 18.42 | 18.56 | 654,236 | -0.73(-3.78%) |
Jun 25, 2024 | 19.80 | 19.80 | 19.27 | 19.29 | 520,331 | -0.51(-2.58%) |
Jun 24, 2024 | 20.02 | 20.50 | 19.55 | 19.80 | 883,684 | -0.22(-1.10%) |
Jun 21, 2024 | 19.82 | 20.25 | 19.68 | 20.02 | 1,129,953 | +0.04(+0.20%) |
Jun 20, 2024 | 19.48 | 20.06 | 19.22 | 19.98 | 467,281 | +0.47(+2.41%) |
Jun 18, 2024 | 19.72 | 19.74 | 19.21 | 19.51 | 504,480 | -0.37(-1.86%) |
Jun 17, 2024 | 19.72 | 20.11 | 19.37 | 19.88 | 436,012 | +0.16(+0.81%) |
Jun 14, 2024 | 19.80 | 20.92 | 19.57 | 19.72 | 688,210 | -0.17(-0.85%) |
Jun 13, 2024 | 19.44 | 19.94 | 18.87 | 19.89 | 461,882 | +0.82(+4.30%) |
Jun 12, 2024 | 19.34 | 19.75 | 18.84 | 19.07 | 562,155 | +0.26(+1.38%) |
Jun 11, 2024 | 19.00 | 19.30 | 18.67 | 18.81 | 783,727 | -0.32(-1.67%) |
Jun 10, 2024 | 19.72 | 19.72 | 18.91 | 19.13 | 753,988 | -0.50(-2.55%) |
Jun 07, 2024 | 19.73 | 19.94 | 19.42 | 19.63 | 775,736 | -0.31(-1.55%) |
Jun 06, 2024 | 20.84 | 20.84 | 19.78 | 19.94 | 878,906 | -0.74(-3.58%) |
Jun 05, 2024 | 21.17 | 21.35 | 20.50 | 20.68 | 701,888 | -0.36(-1.71%) |
Jun 04, 2024 | 21.79 | 22.10 | 20.63 | 21.04 | 1,197,944 | -0.96(-4.36%) |
Jun 03, 2024 | 21.99 | 22.45 | 21.47 | 22.00 | 367,791 | -0.03(-0.14%) |
May 31, 2024 | 22.74 | 22.90 | 21.55 | 22.03 | 607,348 | -0.42(-1.87%) |
May 30, 2024 | 21.54 | 22.56 | 21.38 | 22.45 | 426,576 | +1.17(+5.50%) |
May 29, 2024 | 21.19 | 21.70 | 21.16 | 21.28 | 350,264 | -0.39(-1.80%) |
May 28, 2024 | 21.86 | 22.00 | 21.15 | 21.67 | 384,387 | -0.04(-0.21%) |
May 24, 2024 | 21.57 | 22.80 | 21.44 | 21.71 | 638,387 | -0.09(-0.39%) |
May 23, 2024 | 22.22 | 22.23 | 21.41 | 21.80 | 375,119 | -0.32(-1.45%) |
May 22, 2024 | 22.16 | 22.35 | 21.52 | 22.12 | 327,242 | -0.15(-0.67%) |
May 21, 2024 | 22.21 | 22.47 | 21.89 | 22.27 | 311,112 | +0.18(+0.79%) |
May 20, 2024 | 23.15 | 23.59 | 22.04 | 22.09 | 648,272 | -1.03(-4.43%) |
May 17, 2024 | 22.12 | 23.39 | 21.36 | 23.12 | 774,568 | +1.56(+7.24%) |
May 16, 2024 | 23.00 | 23.11 | 21.47 | 21.56 | 643,433 | -1.45(-6.30%) |
May 15, 2024 | 23.50 | 24.12 | 22.82 | 23.01 | 867,661 | -0.32(-1.37%) |
May 14, 2024 | 21.50 | 23.46 | 21.48 | 23.33 | 1,797,976 | +2.71(+13.14%) |
May 13, 2024 | 20.50 | 21.55 | 20.26 | 20.62 | 591,915 | +0.39(+1.93%) |
May 10, 2024 | 21.09 | 21.12 | 20.04 | 20.23 | 608,558 | -0.88(-4.17%) |
May 09, 2024 | 21.66 | 21.80 | 20.95 | 21.11 | 549,038 | -0.46(-2.13%) |
May 08, 2024 | 21.71 | 23.73 | 21.13 | 21.57 | 1,189,836 | -0.26(-1.19%) |
May 07, 2024 | 21.63 | 21.91 | 19.93 | 21.83 | 1,197,805 | +0.31(+1.44%) |
May 06, 2024 | 22.06 | 22.11 | 21.46 | 21.52 | 840,677 | -0.53(-2.40%) |
May 03, 2024 | 22.15 | 22.36 | 21.99 | 22.05 | 1,147,887 | -0.01(-0.05%) |
May 02, 2024 | 22.20 | 22.25 | 21.89 | 22.06 | 1,050,890 | -0.08(-0.36%) |
May 01, 2024 | 22.11 | 22.26 | 21.91 | 22.14 | 954,669 | -0.01(-0.05%) |
Apr 30, 2024 | 22.02 | 22.40 | 22.01 | 22.15 | 812,694 | -0.15(-0.67%) |
Apr 29, 2024 | 22.33 | 22.50 | 21.95 | 22.30 | 853,903 | -0.04(-0.18%) |
Apr 26, 2024 | 22.00 | 22.46 | 21.69 | 22.34 | 1,080,623 | +0.61(+2.81%) |
Apr 25, 2024 | 20.58 | 21.88 | 20.43 | 21.73 | 910,036 | +0.99(+4.77%) |
Apr 24, 2024 | 20.68 | 20.84 | 20.17 | 20.74 | 481,005 | +0.19(+0.92%) |
Apr 23, 2024 | 20.65 | 21.21 | 20.35 | 20.55 | 498,914 | +0.05(+0.24%) |
Apr 22, 2024 | 19.80 | 20.84 | 19.73 | 20.50 | 768,602 | +0.86(+4.38%) |
Apr 19, 2024 | 21.01 | 21.20 | 19.47 | 19.64 | 1,320,051 | -1.55(-7.31%) |
Apr 18, 2024 | 21.23 | 21.94 | 20.77 | 21.19 | 966,540 | -0.08(-0.38%) |
Apr 17, 2024 | 21.03 | 21.59 | 20.76 | 21.27 | 635,615 | +0.24(+1.14%) |
Apr 16, 2024 | 19.97 | 21.74 | 19.43 | 21.03 | 1,244,417 | +1.02(+5.10%) |
Apr 15, 2024 | 22.78 | 22.93 | 19.61 | 20.01 | 2,105,549 | -2.74(-12.04%) |
Apr 12, 2024 | 26.00 | 26.45 | 22.50 | 22.75 | 1,877,352 | -3.36(-12.87%) |
Apr 11, 2024 | 24.61 | 26.68 | 24.30 | 26.11 | 1,829,875 | +1.60(+6.53%) |
Apr 10, 2024 | 24.41 | 25.36 | 24.06 | 24.51 | 1,003,347 | -0.89(-3.50%) |
Apr 09, 2024 | 24.00 | 25.59 | 23.06 | 25.40 | 1,854,365 | +1.83(+7.76%) |
Apr 08, 2024 | 21.33 | 24.12 | 21.19 | 23.57 | 1,294,730 | +2.26(+10.61%) |
Apr 05, 2024 | 20.75 | 21.44 | 20.43 | 21.31 | 552,721 | +0.83(+4.05%) |
Apr 04, 2024 | 20.88 | 20.99 | 20.22 | 20.48 | 738,954 | -0.10(-0.49%) |
Apr 03, 2024 | 19.72 | 20.62 | 19.55 | 20.58 | 610,412 | +0.87(+4.41%) |
Apr 02, 2024 | 19.90 | 20.03 | 19.46 | 19.71 | 626,192 | -0.58(-2.86%) |