Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 38.99 | 39.08 | 38.80 | 39.05 | 3,214 | +0.10(+0.25%) |
Jun 17, 2024 | 38.76 | 38.97 | 38.76 | 38.95 | 2,115 | +0.18(+0.47%) |
Jun 14, 2024 | 39.00 | 39.00 | 38.68 | 38.77 | 4,268 | -0.30(-0.77%) |
Jun 13, 2024 | 39.24 | 39.35 | 39.01 | 39.07 | 12,391 | +0.17(+0.44%) |
Jun 12, 2024 | 40.00 | 40.00 | 38.90 | 38.90 | 24,489 | +0.13(+0.34%) |
Jun 11, 2024 | 39.24 | 39.64 | 38.65 | 38.77 | 11,285 | -0.73(-1.85%) |
Jun 10, 2024 | 39.06 | 40.50 | 39.06 | 39.50 | 13,170 | +0.01(+0.03%) |
Jun 07, 2024 | 40.00 | 40.00 | 39.22 | 39.49 | 20,026 | -1.92(-4.64%) |
Jun 06, 2024 | 40.25 | 41.90 | 40.25 | 41.41 | 23,117 | +0.51(+1.25%) |
Jun 05, 2024 | 39.80 | 41.74 | 39.68 | 40.90 | 17,246 | +1.09(+2.73%) |
Jun 04, 2024 | 39.54 | 40.49 | 39.54 | 39.81 | 11,912 | +0.46(+1.18%) |
Jun 03, 2024 | 39.75 | 39.93 | 39.06 | 39.35 | 26,937 | -0.64(-1.60%) |
May 31, 2024 | 39.16 | 40.00 | 38.80 | 39.99 | 49,364 | +1.52(+3.95%) |
May 30, 2024 | 38.93 | 39.10 | 38.04 | 38.47 | 90,047 | +0.53(+1.40%) |
May 29, 2024 | 37.88 | 37.99 | 37.80 | 37.94 | 54,142 | -0.01(-0.03%) |
May 28, 2024 | 38.15 | 38.32 | 35.89 | 37.95 | 218,693 | +15.53(+69.27%) |
May 24, 2024 | 22.50 | 22.50 | 21.46 | 22.42 | 13,209 | -0.33(-1.45%) |
May 23, 2024 | 23.50 | 23.50 | 22.75 | 22.75 | 11,022 | +1.04(+4.79%) |
May 22, 2024 | 21.33 | 21.94 | 21.10 | 21.71 | 7,776 | +0.21(+0.98%) |
May 21, 2024 | 21.76 | 22.50 | 21.50 | 21.50 | 3,872 | -0.50(-2.27%) |
May 20, 2024 | 22.04 | 22.59 | 22.00 | 22.00 | 5,288 | -0.19(-0.86%) |
May 17, 2024 | 21.88 | 22.19 | 21.88 | 22.19 | 754 | +0.16(+0.73%) |
May 16, 2024 | 21.90 | 22.03 | 21.90 | 22.03 | 954 | -0.11(-0.48%) |
May 15, 2024 | 22.28 | 22.28 | 22.02 | 22.14 | 1,653 | -0.45(-2.01%) |
May 14, 2024 | 22.90 | 22.90 | 22.31 | 22.59 | 6,700 | +1.57(+7.47%) |
May 13, 2024 | 20.97 | 21.02 | 20.82 | 21.02 | 1,968 | +0.48(+2.34%) |
May 10, 2024 | 20.50 | 20.55 | 19.99 | 20.54 | 1,307 | +0.21(+1.03%) |
May 09, 2024 | 19.77 | 20.33 | 19.77 | 20.33 | 2,279 | -0.23(-1.13%) |
May 08, 2024 | 19.76 | 20.56 | 19.76 | 20.56 | 1,792 | -0.08(-0.38%) |
May 07, 2024 | 20.64 | 20.64 | 19.75 | 20.64 | 1,579 | +0.51(+2.53%) |
May 06, 2024 | 20.05 | 21.00 | 19.93 | 20.13 | 3,917 | +0.13(+0.65%) |
May 03, 2024 | 20.70 | 20.70 | 19.38 | 20.00 | 5,563 | +1.00(+5.25%) |
May 02, 2024 | 20.22 | 20.22 | 19.00 | 19.00 | 1,682 | -0.94(-4.70%) |
Apr 30, 2024 | 19.94 | 694 | +1.29(+6.90%) | |||
Apr 29, 2024 | 19.14 | 19.55 | 17.68 | 18.65 | 2,768 | -0.85(-4.35%) |
Apr 26, 2024 | 19.44 | 20.15 | 18.48 | 19.50 | 3,791 | +0.05(+0.26%) |
Apr 25, 2024 | 18.80 | 20.38 | 18.66 | 19.45 | 5,994 | +0.95(+5.14%) |
Apr 24, 2024 | 18.83 | 18.83 | 18.50 | 18.50 | 1,459 | +0.30(+1.65%) |
Apr 23, 2024 | 17.50 | 19.19 | 17.50 | 18.20 | 1,891 | +0.12(+0.65%) |
Apr 22, 2024 | 18.25 | 19.30 | 17.50 | 18.08 | 2,943 | -0.62(-3.30%) |
Apr 19, 2024 | 18.94 | 19.70 | 17.68 | 18.70 | 4,017 | +1.05(+5.95%) |
Apr 18, 2024 | 18.17 | 18.82 | 17.61 | 17.65 | 6,178 | -1.09(-5.82%) |
Apr 17, 2024 | 18.43 | 18.88 | 17.60 | 18.74 | 6,770 | +0.94(+5.29%) |
Apr 16, 2024 | 18.44 | 18.59 | 16.00 | 17.80 | 9,407 | -1.15(-6.07%) |
Apr 15, 2024 | 18.64 | 18.95 | 18.00 | 18.95 | 1,251 | -0.05(-0.26%) |
Apr 12, 2024 | 19.24 | 19.80 | 19.00 | 19.00 | 11,737 | -1.53(-7.45%) |
Apr 11, 2024 | 20.79 | 21.06 | 20.13 | 20.53 | 18,523 | -0.99(-4.60%) |
Apr 10, 2024 | 20.97 | 21.91 | 20.64 | 21.52 | 7,657 | -0.98(-4.36%) |
Apr 09, 2024 | 23.00 | 23.00 | 20.70 | 22.50 | 2,728 | +0.99(+4.60%) |
Apr 08, 2024 | 21.40 | 22.68 | 21.40 | 21.51 | 7,072 | -0.12(-0.55%) |
Apr 05, 2024 | 21.03 | 21.63 | 21.03 | 21.63 | 7,297 | -0.45(-2.04%) |
Apr 04, 2024 | 22.00 | 22.51 | 21.93 | 22.08 | 6,272 | +0.83(+3.91%) |
Apr 02, 2024 | 21.25 | 276 | +0.25(+1.19%) |