Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 22.29 | 22.94 | 22.09 | 22.63 | 7,257,600 | +0.14(+0.62%) |
Jun 20, 2024 | 23.60 | 23.60 | 22.37 | 22.49 | 1,017,204 | -1.13(-4.78%) |
Jun 18, 2024 | 22.99 | 23.68 | 22.80 | 23.62 | 1,065,381 | +0.81(+3.55%) |
Jun 17, 2024 | 22.37 | 22.91 | 21.85 | 22.81 | 842,564 | +0.46(+2.06%) |
Jun 14, 2024 | 22.09 | 22.48 | 21.82 | 22.35 | 592,330 | -0.19(-0.84%) |
Jun 13, 2024 | 22.01 | 22.61 | 21.76 | 22.54 | 544,357 | +0.22(+0.99%) |
Jun 12, 2024 | 22.31 | 22.94 | 21.95 | 22.32 | 751,496 | +0.65(+3.00%) |
Jun 11, 2024 | 21.63 | 21.84 | 21.41 | 21.67 | 578,469 | -0.19(-0.87%) |
Jun 10, 2024 | 21.10 | 21.97 | 21.01 | 21.86 | 1,187,735 | +0.49(+2.29%) |
Jun 07, 2024 | 21.32 | 21.55 | 21.15 | 21.37 | 398,652 | -0.02(-0.09%) |
Jun 06, 2024 | 21.38 | 21.71 | 21.10 | 21.39 | 382,945 | -0.08(-0.37%) |
Jun 05, 2024 | 20.86 | 21.47 | 20.61 | 21.47 | 514,492 | +1.00(+4.89%) |
Jun 04, 2024 | 20.56 | 20.64 | 20.02 | 20.47 | 382,535 | -0.19(-0.92%) |
Jun 03, 2024 | 21.04 | 21.18 | 20.29 | 20.66 | 443,022 | +0.08(+0.39%) |
May 31, 2024 | 20.50 | 20.62 | 19.91 | 20.58 | 595,187 | +0.18(+0.88%) |
May 30, 2024 | 20.82 | 20.89 | 20.14 | 20.40 | 643,610 | -0.37(-1.78%) |
May 29, 2024 | 21.00 | 21.46 | 20.73 | 20.77 | 591,738 | -0.26(-1.24%) |
May 28, 2024 | 21.24 | 21.69 | 21.00 | 21.03 | 672,947 | +0.49(+2.39%) |
May 24, 2024 | 20.44 | 20.65 | 20.24 | 20.54 | 542,914 | +0.36(+1.78%) |
May 23, 2024 | 20.47 | 20.59 | 19.66 | 20.18 | 807,538 | +0.02(+0.10%) |
May 22, 2024 | 20.75 | 20.91 | 20.07 | 20.16 | 599,241 | -0.53(-2.56%) |
May 21, 2024 | 20.49 | 20.98 | 20.19 | 20.69 | 499,505 | +0.14(+0.68%) |
May 20, 2024 | 20.19 | 20.81 | 20.18 | 20.55 | 925,884 | +0.31(+1.53%) |
May 17, 2024 | 19.99 | 20.29 | 19.53 | 20.24 | 1,061,476 | +0.39(+1.96%) |
May 16, 2024 | 20.00 | 20.10 | 19.69 | 19.85 | 671,132 | -0.06(-0.30%) |
May 15, 2024 | 19.40 | 19.93 | 19.05 | 19.91 | 1,050,954 | +0.60(+3.11%) |
May 14, 2024 | 19.07 | 19.34 | 18.93 | 19.31 | 720,250 | +0.09(+0.47%) |
May 13, 2024 | 18.99 | 19.38 | 18.87 | 19.22 | 577,448 | +0.26(+1.37%) |
May 10, 2024 | 18.84 | 19.09 | 18.62 | 18.96 | 622,524 | +0.40(+2.16%) |
May 09, 2024 | 19.23 | 19.28 | 18.55 | 18.56 | 527,353 | -0.56(-2.93%) |
May 08, 2024 | 18.42 | 19.18 | 18.32 | 19.12 | 594,283 | +0.59(+3.18%) |
May 07, 2024 | 18.67 | 18.80 | 18.42 | 18.53 | 619,303 | -0.05(-0.27%) |
May 06, 2024 | 18.91 | 19.20 | 18.41 | 18.58 | 931,596 | -0.05(-0.27%) |
May 03, 2024 | 19.00 | 19.44 | 18.62 | 18.63 | 864,304 | +0.12(+0.65%) |
May 02, 2024 | 18.46 | 18.61 | 17.99 | 18.51 | 736,908 | +0.49(+2.72%) |
May 01, 2024 | 18.10 | 18.63 | 17.73 | 18.02 | 729,705 | -0.25(-1.37%) |
Apr 30, 2024 | 18.45 | 18.74 | 18.25 | 18.27 | 750,383 | -0.28(-1.51%) |
Apr 29, 2024 | 18.40 | 18.61 | 18.24 | 18.55 | 468,652 | +0.21(+1.15%) |
Apr 26, 2024 | 18.47 | 18.95 | 18.13 | 18.34 | 795,696 | -0.15(-0.81%) |
Apr 25, 2024 | 17.60 | 18.55 | 17.48 | 18.49 | 1,330,170 | +0.73(+4.11%) |
Apr 24, 2024 | 18.25 | 18.39 | 17.74 | 17.76 | 1,343,579 | -0.17(-0.95%) |
Apr 23, 2024 | 17.30 | 18.29 | 17.30 | 17.93 | 1,321,893 | +0.72(+4.18%) |
Apr 22, 2024 | 17.22 | 17.59 | 16.90 | 17.21 | 1,136,792 | +0.29(+1.71%) |
Apr 19, 2024 | 17.62 | 18.13 | 16.80 | 16.92 | 1,421,212 | -0.80(-4.51%) |
Apr 18, 2024 | 18.43 | 18.60 | 17.66 | 17.72 | 832,757 | -0.74(-4.01%) |
Apr 17, 2024 | 19.48 | 19.80 | 18.38 | 18.46 | 909,414 | -1.01(-5.19%) |
Apr 16, 2024 | 18.82 | 19.65 | 18.50 | 19.47 | 1,368,937 | +0.60(+3.18%) |
Apr 15, 2024 | 19.63 | 19.91 | 18.81 | 18.87 | 1,222,434 | -0.67(-3.43%) |
Apr 12, 2024 | 19.88 | 20.17 | 19.02 | 19.54 | 1,582,719 | +0.10(+0.51%) |
Apr 11, 2024 | 19.83 | 20.23 | 18.55 | 19.44 | 2,984,238 | -0.24(-1.22%) |
Apr 10, 2024 | 22.88 | 23.56 | 19.20 | 19.68 | 6,529,470 | -6.24(-24.07%) |
Apr 09, 2024 | 26.20 | 26.20 | 25.37 | 25.92 | 1,514,135 | +0.06(+0.23%) |
Apr 08, 2024 | 26.04 | 26.14 | 25.55 | 25.86 | 701,910 | +0.11(+0.43%) |
Apr 05, 2024 | 25.51 | 25.88 | 25.31 | 25.75 | 455,053 | +0.26(+1.02%) |
Apr 04, 2024 | 26.62 | 26.68 | 25.08 | 25.49 | 587,904 | -0.53(-2.04%) |
Apr 03, 2024 | 25.89 | 26.51 | 25.79 | 26.02 | 718,462 | -0.14(-0.54%) |
Apr 02, 2024 | 26.05 | 26.21 | 25.76 | 26.16 | 764,832 | -0.22(-0.83%) |