Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 33.21 | 38.87 | 33.00 | 36.28 | 1,517,135 | +4.65(+14.70%) |
Jun 07, 2024 | 28.49 | 32.68 | 28.35 | 31.63 | 861,814 | +2.50(+8.58%) |
Jun 06, 2024 | 29.82 | 30.49 | 29.09 | 29.13 | 226,186 | -0.74(-2.48%) |
Jun 05, 2024 | 28.67 | 29.97 | 27.51 | 29.87 | 285,814 | +1.46(+5.14%) |
Jun 04, 2024 | 27.77 | 29.44 | 26.52 | 28.41 | 350,747 | +0.49(+1.76%) |
Jun 03, 2024 | 30.15 | 31.48 | 27.85 | 27.92 | 243,534 | -1.41(-4.81%) |
May 31, 2024 | 30.06 | 31.68 | 28.74 | 29.33 | 329,868 | +0.29(+1.00%) |
May 30, 2024 | 33.24 | 33.50 | 28.50 | 29.04 | 744,162 | -3.20(-9.93%) |
May 29, 2024 | 30.50 | 34.40 | 30.25 | 32.24 | 1,245,212 | +3.24(+11.17%) |
May 28, 2024 | 25.00 | 33.36 | 25.00 | 29.00 | 1,402,969 | +5.68(+24.36%) |
May 24, 2024 | 23.11 | 23.42 | 22.60 | 23.32 | 39,456 | +0.38(+1.66%) |
May 23, 2024 | 23.34 | 23.34 | 22.54 | 22.94 | 59,748 | -0.41(-1.76%) |
May 22, 2024 | 23.41 | 23.66 | 23.23 | 23.35 | 66,371 | -0.19(-0.81%) |
May 21, 2024 | 23.28 | 23.65 | 23.04 | 23.54 | 33,122 | +0.06(+0.26%) |
May 20, 2024 | 22.97 | 23.57 | 22.97 | 23.48 | 42,674 | +0.47(+2.04%) |
May 17, 2024 | 23.71 | 23.93 | 23.01 | 23.01 | 28,215 | -0.66(-2.79%) |
May 16, 2024 | 23.74 | 24.59 | 23.44 | 23.67 | 37,823 | -0.03(-0.13%) |
May 15, 2024 | 23.70 | 23.79 | 22.78 | 23.70 | 72,108 | +0.20(+0.85%) |
May 14, 2024 | 23.19 | 23.75 | 22.82 | 23.50 | 68,155 | +0.41(+1.80%) |
May 13, 2024 | 23.00 | 23.71 | 22.99 | 23.09 | 40,855 | +0.16(+0.72%) |
May 10, 2024 | 22.95 | 23.00 | 21.82 | 22.92 | 59,220 | -0.04(-0.17%) |
May 09, 2024 | 21.10 | 23.28 | 21.03 | 22.96 | 200,447 | +1.93(+9.18%) |
May 08, 2024 | 26.00 | 26.16 | 20.88 | 21.03 | 486,289 | -7.12(-25.29%) |
May 07, 2024 | 27.86 | 28.44 | 27.56 | 28.15 | 91,933 | +0.48(+1.73%) |
May 06, 2024 | 27.38 | 28.18 | 27.10 | 27.67 | 44,991 | +0.67(+2.48%) |
May 03, 2024 | 26.99 | 27.45 | 26.75 | 27.00 | 40,049 | +0.48(+1.81%) |
May 02, 2024 | 26.23 | 26.76 | 25.71 | 26.52 | 32,911 | +0.39(+1.49%) |
May 01, 2024 | 25.66 | 26.65 | 25.43 | 26.13 | 41,393 | +0.60(+2.35%) |
Apr 30, 2024 | 26.19 | 26.32 | 25.25 | 25.53 | 53,221 | -1.08(-4.06%) |
Apr 29, 2024 | 26.12 | 26.83 | 25.92 | 26.61 | 43,399 | +0.50(+1.91%) |
Apr 26, 2024 | 25.92 | 26.38 | 25.84 | 26.11 | 30,272 | +0.20(+0.77%) |
Apr 25, 2024 | 26.23 | 26.60 | 25.78 | 25.91 | 52,030 | -0.71(-2.67%) |
Apr 24, 2024 | 27.01 | 27.45 | 26.28 | 26.62 | 47,989 | -0.47(-1.73%) |
Apr 23, 2024 | 26.25 | 27.74 | 26.25 | 27.09 | 70,536 | +0.83(+3.16%) |
Apr 22, 2024 | 25.86 | 26.75 | 25.86 | 26.26 | 39,868 | +0.53(+2.06%) |
Apr 19, 2024 | 25.25 | 26.31 | 25.25 | 25.73 | 51,551 | +0.28(+1.10%) |
Apr 18, 2024 | 25.75 | 26.00 | 25.28 | 25.45 | 47,906 | -0.21(-0.82%) |
Apr 17, 2024 | 25.69 | 25.96 | 25.30 | 25.66 | 56,001 | -0.33(-1.27%) |
Apr 16, 2024 | 26.14 | 26.34 | 25.26 | 25.99 | 55,359 | +0.21(+0.81%) |
Apr 15, 2024 | 27.69 | 28.21 | 25.50 | 25.78 | 87,973 | -1.86(-6.73%) |
Apr 12, 2024 | 27.70 | 27.96 | 27.13 | 27.64 | 39,633 | -0.17(-0.61%) |
Apr 11, 2024 | 28.59 | 28.75 | 27.75 | 27.81 | 34,761 | -0.65(-2.28%) |
Apr 10, 2024 | 28.75 | 29.40 | 28.24 | 28.46 | 64,677 | -0.84(-2.87%) |
Apr 09, 2024 | 28.14 | 29.53 | 28.00 | 29.30 | 59,814 | +1.17(+4.16%) |
Apr 08, 2024 | 28.75 | 28.79 | 28.00 | 28.13 | 52,150 | -0.56(-1.95%) |
Apr 05, 2024 | 28.05 | 29.05 | 28.05 | 28.69 | 57,678 | +0.69(+2.46%) |
Apr 04, 2024 | 28.78 | 29.07 | 27.62 | 28.00 | 88,758 | -0.54(-1.89%) |
Apr 03, 2024 | 28.19 | 29.29 | 27.80 | 28.54 | 55,475 | +0.36(+1.28%) |
Apr 02, 2024 | 28.95 | 29.47 | 27.70 | 28.18 | 72,211 | -0.77(-2.66%) |