Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 18.11 | 18.12 | 17.47 | 17.85 | 368,542 | -0.35(-1.92%) |
Jun 03, 2024 | 18.93 | 19.20 | 18.18 | 18.20 | 381,973 | -0.62(-3.29%) |
May 31, 2024 | 18.52 | 18.89 | 18.39 | 18.82 | 224,766 | +0.40(+2.17%) |
May 30, 2024 | 18.56 | 18.78 | 18.26 | 18.42 | 216,173 | +0.06(+0.33%) |
May 29, 2024 | 18.58 | 19.33 | 18.26 | 18.36 | 559,898 | +0.65(+3.67%) |
May 28, 2024 | 18.75 | 18.75 | 17.64 | 17.71 | 702,537 | -0.95(-5.07%) |
May 24, 2024 | 19.94 | 19.94 | 18.49 | 18.66 | 576,583 | -1.09(-5.54%) |
May 23, 2024 | 20.23 | 21.82 | 18.68 | 19.75 | 1,458,255 | -3.41(-14.72%) |
May 22, 2024 | 23.44 | 23.75 | 23.02 | 23.16 | 457,959 | -0.29(-1.24%) |
May 21, 2024 | 23.82 | 23.91 | 23.41 | 23.45 | 243,756 | -0.37(-1.55%) |
May 20, 2024 | 23.93 | 24.17 | 23.73 | 23.82 | 336,656 | -0.01(-0.04%) |
May 17, 2024 | 23.44 | 23.86 | 23.21 | 23.83 | 381,651 | +0.55(+2.36%) |
May 16, 2024 | 23.33 | 23.57 | 23.02 | 23.28 | 514,541 | +0.00(+0.00%) |
May 15, 2024 | 23.71 | 23.80 | 23.22 | 23.28 | 402,360 | -0.16(-0.68%) |
May 14, 2024 | 23.69 | 23.91 | 23.38 | 23.44 | 172,694 | +0.04(+0.17%) |
May 13, 2024 | 24.00 | 24.25 | 23.31 | 23.40 | 249,701 | -0.44(-1.85%) |
May 10, 2024 | 24.28 | 24.28 | 23.66 | 23.84 | 103,074 | -0.34(-1.41%) |
May 09, 2024 | 23.62 | 24.23 | 23.57 | 24.18 | 95,623 | +0.56(+2.37%) |
May 08, 2024 | 23.09 | 23.62 | 23.00 | 23.62 | 83,390 | +0.28(+1.20%) |
May 07, 2024 | 23.37 | 23.70 | 23.31 | 23.34 | 85,371 | +0.02(+0.09%) |
May 06, 2024 | 23.00 | 23.37 | 22.95 | 23.32 | 100,456 | +0.50(+2.19%) |
May 03, 2024 | 22.80 | 23.13 | 22.46 | 22.82 | 116,638 | +0.40(+1.78%) |
May 02, 2024 | 22.05 | 22.58 | 21.84 | 22.42 | 136,749 | +0.61(+2.80%) |
May 01, 2024 | 22.25 | 22.28 | 21.81 | 21.81 | 140,789 | -0.45(-2.02%) |
Apr 30, 2024 | 22.60 | 22.60 | 22.21 | 22.26 | 167,187 | -0.37(-1.63%) |
Apr 29, 2024 | 22.69 | 23.04 | 22.63 | 22.63 | 114,579 | -0.07(-0.31%) |
Apr 26, 2024 | 22.65 | 22.90 | 22.64 | 22.70 | 78,276 | +0.09(+0.40%) |
Apr 25, 2024 | 22.42 | 22.62 | 22.05 | 22.61 | 146,998 | -0.05(-0.22%) |
Apr 24, 2024 | 23.05 | 23.24 | 22.41 | 22.66 | 246,798 | -0.47(-2.03%) |
Apr 23, 2024 | 22.90 | 23.17 | 22.86 | 23.13 | 134,888 | +0.12(+0.52%) |
Apr 22, 2024 | 23.23 | 23.32 | 22.77 | 23.01 | 197,227 | -0.23(-0.99%) |
Apr 19, 2024 | 22.73 | 23.25 | 22.62 | 23.24 | 132,888 | +0.38(+1.66%) |
Apr 18, 2024 | 22.91 | 23.06 | 22.77 | 22.86 | 133,123 | +0.07(+0.31%) |
Apr 17, 2024 | 23.24 | 23.24 | 22.71 | 22.79 | 139,711 | -0.28(-1.21%) |
Apr 16, 2024 | 23.08 | 23.62 | 22.82 | 23.07 | 205,268 | -0.19(-0.82%) |
Apr 15, 2024 | 23.41 | 23.79 | 23.20 | 23.26 | 164,673 | -0.13(-0.56%) |
Apr 12, 2024 | 23.76 | 23.76 | 23.30 | 23.39 | 177,513 | -0.49(-2.05%) |
Apr 11, 2024 | 23.32 | 23.92 | 23.24 | 23.88 | 221,321 | +0.57(+2.45%) |
Apr 10, 2024 | 23.60 | 23.79 | 23.00 | 23.31 | 235,626 | -1.00(-4.11%) |
Apr 09, 2024 | 23.74 | 24.31 | 23.74 | 24.31 | 130,615 | +0.50(+2.10%) |
Apr 08, 2024 | 23.74 | 23.99 | 23.62 | 23.81 | 81,454 | +0.20(+0.85%) |
Apr 05, 2024 | 23.62 | 23.78 | 23.28 | 23.61 | 143,931 | -0.04(-0.17%) |
Apr 04, 2024 | 23.88 | 24.12 | 23.46 | 23.65 | 191,789 | +0.13(+0.55%) |
Apr 03, 2024 | 23.38 | 23.87 | 23.34 | 23.52 | 210,330 | -0.08(-0.34%) |
Apr 02, 2024 | 24.00 | 24.02 | 23.43 | 23.60 | 143,415 | -0.40(-1.67%) |