Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 18.47 | 19.15 | 18.37 | 18.69 | 33,415,052 | -0.52(-2.71%) |
Jun 21, 2024 | 19.93 | 19.98 | 18.58 | 19.21 | 67,246,520 | -1.45(-7.02%) |
Jun 20, 2024 | 20.67 | 21.37 | 20.08 | 20.66 | 49,995,308 | +0.38(+1.87%) |
Jun 18, 2024 | 19.48 | 20.39 | 19.15 | 20.28 | 36,053,224 | +0.26(+1.30%) |
Jun 17, 2024 | 19.16 | 20.53 | 18.48 | 20.02 | 43,019,976 | +0.55(+2.82%) |
Jun 14, 2024 | 20.00 | 20.36 | 18.95 | 19.47 | 36,095,316 | -0.53(-2.65%) |
Jun 13, 2024 | 20.34 | 21.08 | 19.36 | 20.00 | 40,875,328 | -0.31(-1.53%) |
Jun 12, 2024 | 20.31 | 21.00 | 19.97 | 20.31 | 52,196,840 | +0.48(+2.42%) |
Jun 11, 2024 | 18.85 | 19.88 | 17.60 | 19.83 | 44,608,648 | +0.37(+1.90%) |
Jun 10, 2024 | 19.17 | 19.92 | 18.78 | 19.46 | 37,644,952 | +0.19(+0.99%) |
Jun 07, 2024 | 20.77 | 21.44 | 19.06 | 19.27 | 59,028,032 | -1.53(-7.36%) |
Jun 06, 2024 | 20.93 | 22.05 | 20.58 | 20.80 | 57,517,124 | -0.27(-1.28%) |
Jun 05, 2024 | 20.93 | 21.15 | 19.41 | 21.07 | 62,905,816 | +0.55(+2.68%) |
Jun 04, 2024 | 19.60 | 21.31 | 19.57 | 20.52 | 62,234,428 | +0.94(+4.80%) |
Jun 03, 2024 | 20.21 | 21.39 | 19.12 | 19.58 | 47,827,868 | +0.06(+0.31%) |
May 31, 2024 | 20.34 | 20.65 | 18.90 | 19.52 | 39,494,956 | -0.52(-2.59%) |
May 30, 2024 | 20.54 | 21.18 | 19.76 | 20.04 | 47,518,256 | -0.20(-0.99%) |
May 29, 2024 | 20.35 | 21.10 | 20.11 | 20.24 | 31,703,064 | -0.49(-2.36%) |
May 28, 2024 | 21.15 | 22.27 | 20.15 | 20.73 | 49,524,236 | -0.48(-2.26%) |
May 24, 2024 | 20.26 | 21.73 | 19.86 | 21.21 | 46,640,000 | +1.13(+5.63%) |
May 23, 2024 | 21.46 | 21.59 | 19.84 | 20.08 | 43,061,372 | -1.16(-5.46%) |
May 22, 2024 | 21.50 | 22.86 | 20.90 | 21.24 | 47,552,340 | -0.11(-0.52%) |
May 21, 2024 | 22.23 | 22.55 | 21.12 | 21.35 | 45,189,788 | -0.97(-4.35%) |
May 20, 2024 | 19.68 | 22.82 | 18.87 | 22.32 | 65,945,604 | +2.87(+14.76%) |
May 17, 2024 | 20.19 | 20.88 | 19.26 | 19.45 | 48,373,528 | -0.20(-1.02%) |
May 16, 2024 | 19.85 | 20.44 | 19.33 | 19.65 | 32,541,938 | -0.55(-2.72%) |
May 15, 2024 | 18.87 | 20.23 | 17.98 | 20.20 | 53,383,568 | +2.13(+11.79%) |
May 14, 2024 | 16.90 | 18.23 | 16.80 | 18.07 | 30,126,376 | +0.81(+4.69%) |
May 13, 2024 | 17.66 | 18.41 | 17.00 | 17.26 | 31,332,480 | +0.10(+0.58%) |
May 10, 2024 | 19.78 | 19.82 | 17.09 | 17.16 | 56,096,688 | -2.49(-12.67%) |
May 09, 2024 | 19.71 | 20.66 | 19.48 | 19.65 | 45,161,680 | -0.44(-2.19%) |
May 08, 2024 | 19.59 | 20.28 | 18.77 | 20.09 | 39,613,788 | -0.12(-0.59%) |
May 07, 2024 | 20.09 | 20.68 | 19.70 | 20.21 | 88,900,784 | -0.46(-2.23%) |
May 06, 2024 | 18.44 | 21.03 | 18.23 | 20.67 | 86,938,624 | +3.15(+17.98%) |
May 03, 2024 | 17.92 | 18.21 | 17.13 | 17.52 | 38,631,232 | +0.45(+2.64%) |
May 02, 2024 | 16.60 | 17.14 | 15.91 | 17.07 | 35,209,920 | +1.02(+6.32%) |
May 01, 2024 | 15.74 | 17.21 | 15.63 | 16.05 | 38,717,980 | -0.00(-0.03%) |
Apr 30, 2024 | 17.18 | 17.51 | 16.01 | 16.06 | 41,980,704 | -1.97(-10.93%) |
Apr 29, 2024 | 18.43 | 18.89 | 17.70 | 18.03 | 40,224,252 | -1.40(-7.21%) |
Apr 26, 2024 | 19.05 | 19.81 | 18.62 | 19.43 | 39,397,312 | +0.42(+2.21%) |
Apr 25, 2024 | 17.92 | 19.12 | 17.51 | 19.01 | 36,919,572 | -0.08(-0.42%) |
Apr 24, 2024 | 19.11 | 20.04 | 18.67 | 19.09 | 45,350,844 | -0.35(-1.80%) |
Apr 23, 2024 | 17.31 | 19.89 | 17.25 | 19.44 | 61,054,668 | +1.89(+10.77%) |
Apr 22, 2024 | 17.15 | 17.58 | 15.54 | 17.55 | 66,861,644 | +1.05(+6.36%) |
Apr 19, 2024 | 15.16 | 16.85 | 15.10 | 16.50 | 50,052,964 | +1.47(+9.78%) |
Apr 18, 2024 | 14.61 | 15.82 | 14.46 | 15.03 | 39,108,636 | +0.40(+2.73%) |
Apr 17, 2024 | 14.58 | 15.12 | 14.18 | 14.63 | 37,772,928 | +0.03(+0.21%) |
Apr 16, 2024 | 14.81 | 14.98 | 14.22 | 14.60 | 35,902,048 | -0.55(-3.63%) |
Apr 15, 2024 | 16.17 | 16.35 | 15.11 | 15.15 | 33,741,148 | -0.96(-5.96%) |
Apr 12, 2024 | 17.45 | 17.47 | 15.80 | 16.11 | 39,158,476 | -1.49(-8.47%) |
Apr 11, 2024 | 17.28 | 17.83 | 17.05 | 17.60 | 30,572,476 | +0.22(+1.27%) |
Apr 10, 2024 | 17.30 | 18.07 | 17.11 | 17.38 | 34,559,792 | -0.60(-3.34%) |
Apr 09, 2024 | 17.83 | 18.55 | 17.62 | 17.98 | 34,633,040 | +0.03(+0.17%) |
Apr 08, 2024 | 19.42 | 19.73 | 17.61 | 17.95 | 44,392,936 | -0.48(-2.60%) |
Apr 05, 2024 | 18.10 | 19.26 | 18.07 | 18.43 | 31,600,122 | -0.04(-0.22%) |
Apr 04, 2024 | 20.02 | 20.46 | 18.33 | 18.47 | 56,617,732 | -0.96(-4.92%) |
Apr 03, 2024 | 19.65 | 20.32 | 19.42 | 19.43 | 30,982,544 | -0.30(-1.55%) |
Apr 02, 2024 | 20.42 | 20.57 | 19.46 | 19.73 | 35,017,288 | -1.90(-8.78%) |