Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 18.46 | 18.46 | 17.60 | 17.60 | 12,775 | -0.60(-3.30%) |
Jun 17, 2024 | 18.05 | 18.20 | 17.56 | 18.20 | 13,746 | +0.46(+2.59%) |
Jun 14, 2024 | 18.64 | 18.77 | 17.71 | 17.74 | 29,237 | -1.30(-6.83%) |
Jun 13, 2024 | 19.36 | 19.36 | 19.04 | 19.04 | 3,809 | -0.69(-3.50%) |
Jun 12, 2024 | 19.95 | 20.10 | 19.44 | 19.73 | 6,159 | +0.20(+1.02%) |
Jun 11, 2024 | 18.61 | 19.53 | 18.61 | 19.53 | 5,800 | +0.93(+5.00%) |
Jun 10, 2024 | 18.95 | 19.38 | 18.46 | 18.60 | 7,371 | -0.01(-0.05%) |
Jun 07, 2024 | 18.67 | 20.49 | 18.58 | 18.61 | 11,952 | -0.12(-0.64%) |
Jun 06, 2024 | 19.25 | 19.85 | 18.73 | 18.73 | 15,515 | -1.15(-5.78%) |
Jun 05, 2024 | 19.75 | 20.10 | 19.53 | 19.88 | 8,226 | +0.43(+2.21%) |
Jun 04, 2024 | 19.75 | 19.75 | 19.21 | 19.45 | 8,263 | -0.71(-3.52%) |
Jun 03, 2024 | 20.91 | 20.91 | 20.16 | 20.16 | 8,671 | -0.79(-3.77%) |
May 31, 2024 | 21.29 | 21.29 | 20.63 | 20.95 | 7,111 | +0.07(+0.34%) |
May 30, 2024 | 20.34 | 21.07 | 19.86 | 20.88 | 11,732 | +1.03(+5.19%) |
May 29, 2024 | 20.61 | 21.25 | 19.85 | 19.85 | 13,267 | -1.06(-5.07%) |
May 28, 2024 | 21.57 | 21.59 | 20.88 | 20.91 | 71,532 | -1.03(-4.69%) |
May 24, 2024 | 20.89 | 21.94 | 20.89 | 21.94 | 14,028 | +1.14(+5.48%) |
May 23, 2024 | 21.56 | 21.90 | 20.80 | 20.80 | 10,095 | -0.88(-4.06%) |
May 22, 2024 | 21.57 | 22.00 | 21.46 | 21.68 | 5,756 | -0.36(-1.63%) |
May 21, 2024 | 21.02 | 22.04 | 21.02 | 22.04 | 8,156 | +0.51(+2.37%) |
May 20, 2024 | 20.21 | 21.53 | 19.76 | 21.53 | 69,790 | +1.25(+6.16%) |
May 17, 2024 | 20.44 | 21.17 | 20.16 | 20.28 | 11,698 | +0.03(+0.15%) |
May 16, 2024 | 21.77 | 21.77 | 20.25 | 20.25 | 10,946 | -0.13(-0.64%) |
May 15, 2024 | 20.18 | 21.00 | 20.18 | 20.38 | 8,801 | -0.16(-0.78%) |
May 14, 2024 | 21.40 | 21.40 | 20.36 | 20.54 | 8,002 | +0.19(+0.93%) |
May 13, 2024 | 22.24 | 22.24 | 20.35 | 20.35 | 9,097 | -0.47(-2.26%) |
May 10, 2024 | 21.87 | 21.87 | 20.82 | 20.82 | 7,128 | -1.58(-7.05%) |
May 09, 2024 | 21.00 | 22.40 | 21.00 | 22.40 | 9,218 | +0.89(+4.14%) |
May 08, 2024 | 22.06 | 22.48 | 21.51 | 21.51 | 4,219 | -0.88(-3.93%) |
May 07, 2024 | 23.16 | 23.75 | 22.01 | 22.39 | 25,345 | -0.45(-1.97%) |
May 06, 2024 | 22.60 | 23.16 | 22.55 | 22.84 | 6,637 | +0.04(+0.18%) |
May 03, 2024 | 23.69 | 23.69 | 21.87 | 22.80 | 6,331 | -0.44(-1.89%) |
May 02, 2024 | 21.66 | 23.30 | 21.59 | 23.24 | 7,968 | +1.57(+7.25%) |
May 01, 2024 | 21.64 | 21.91 | 21.29 | 21.67 | 7,638 | +1.15(+5.60%) |
Apr 30, 2024 | 21.04 | 21.77 | 20.52 | 20.52 | 10,818 | -0.95(-4.42%) |
Apr 29, 2024 | 20.75 | 21.71 | 20.75 | 21.47 | 2,980 | +0.03(+0.14%) |
Apr 26, 2024 | 21.16 | 21.44 | 20.55 | 21.44 | 6,661 | +1.42(+7.09%) |
Apr 25, 2024 | 20.85 | 20.98 | 20.02 | 20.02 | 9,058 | -0.67(-3.24%) |
Apr 24, 2024 | 21.40 | 21.84 | 20.69 | 20.69 | 10,788 | -0.57(-2.68%) |
Apr 23, 2024 | 21.54 | 22.43 | 21.02 | 21.26 | 5,955 | -0.56(-2.57%) |
Apr 22, 2024 | 21.08 | 22.26 | 21.08 | 21.82 | 7,163 | -0.16(-0.73%) |
Apr 19, 2024 | 21.33 | 22.17 | 21.33 | 21.98 | 18,047 | +0.54(+2.52%) |
Apr 18, 2024 | 21.19 | 21.44 | 21.19 | 21.44 | 6,901 | +0.20(+0.94%) |
Apr 17, 2024 | 21.43 | 21.63 | 20.02 | 21.24 | 4,953 | -0.05(-0.23%) |
Apr 16, 2024 | 21.24 | 21.94 | 20.63 | 21.29 | 8,969 | -0.41(-1.89%) |
Apr 15, 2024 | 22.36 | 22.36 | 21.25 | 21.70 | 7,239 | -0.30(-1.36%) |
Apr 12, 2024 | 22.54 | 22.54 | 22.00 | 22.00 | 5,503 | -0.82(-3.59%) |
Apr 11, 2024 | 22.50 | 23.45 | 22.50 | 22.82 | 6,421 | -0.16(-0.70%) |
Apr 10, 2024 | 24.35 | 24.35 | 22.22 | 22.98 | 14,160 | -0.48(-2.05%) |
Apr 09, 2024 | 24.21 | 24.74 | 23.00 | 23.46 | 21,668 | -0.64(-2.66%) |
Apr 08, 2024 | 22.82 | 24.73 | 22.82 | 24.10 | 13,012 | +1.02(+4.42%) |
Apr 05, 2024 | 23.18 | 23.18 | 23.08 | 23.08 | 3,344 | +0.05(+0.22%) |
Apr 04, 2024 | 22.70 | 23.60 | 22.70 | 23.03 | 12,159 | +0.09(+0.39%) |
Apr 03, 2024 | 22.50 | 23.30 | 22.50 | 22.94 | 6,705 | +0.06(+0.26%) |
Apr 02, 2024 | 22.95 | 22.95 | 22.45 | 22.88 | 4,838 | -1.22(-5.06%) |