Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 21.82 | 22.20 | 21.65 | 22.16 | 303,405 | +0.38(+1.73%) |
Jun 04, 2024 | 22.69 | 22.79 | 21.65 | 21.79 | 440,968 | -1.16(-5.06%) |
Jun 03, 2024 | 23.99 | 24.12 | 22.83 | 22.95 | 267,454 | -0.60(-2.57%) |
May 31, 2024 | 22.92 | 23.65 | 22.78 | 23.55 | 323,825 | +0.64(+2.81%) |
May 30, 2024 | 23.52 | 23.74 | 22.86 | 22.91 | 440,365 | -0.54(-2.28%) |
May 29, 2024 | 24.19 | 24.44 | 23.39 | 23.44 | 377,241 | -0.97(-3.98%) |
May 28, 2024 | 24.33 | 25.04 | 23.90 | 24.41 | 407,795 | +0.13(+0.53%) |
May 24, 2024 | 24.50 | 24.71 | 24.07 | 24.28 | 345,456 | -0.01(-0.04%) |
May 23, 2024 | 24.12 | 24.57 | 23.68 | 24.29 | 505,239 | +0.18(+0.74%) |
May 22, 2024 | 23.13 | 24.13 | 23.06 | 24.12 | 467,362 | +0.87(+3.75%) |
May 21, 2024 | 23.30 | 23.58 | 22.88 | 23.24 | 468,760 | -0.11(-0.47%) |
May 20, 2024 | 22.88 | 24.10 | 22.88 | 23.35 | 421,622 | +0.59(+2.61%) |
May 17, 2024 | 23.87 | 24.11 | 22.68 | 22.76 | 365,667 | -0.98(-4.14%) |
May 16, 2024 | 21.79 | 23.80 | 21.62 | 23.74 | 724,397 | +2.00(+9.22%) |
May 15, 2024 | 21.86 | 22.47 | 21.34 | 21.74 | 481,290 | +0.07(+0.32%) |
May 14, 2024 | 22.01 | 22.08 | 21.47 | 21.67 | 481,110 | -0.18(-0.82%) |
May 13, 2024 | 22.46 | 22.51 | 21.82 | 21.85 | 280,547 | -0.61(-2.74%) |
May 10, 2024 | 22.05 | 22.53 | 21.80 | 22.46 | 339,961 | +0.60(+2.72%) |
May 09, 2024 | 22.29 | 22.63 | 21.84 | 21.86 | 402,288 | -0.44(-1.96%) |
May 08, 2024 | 22.05 | 22.49 | 21.88 | 22.30 | 427,269 | -0.01(-0.04%) |
May 07, 2024 | 22.56 | 23.00 | 22.09 | 22.31 | 438,248 | -0.41(-1.79%) |
May 06, 2024 | 23.19 | 23.51 | 22.14 | 22.72 | 558,972 | +0.07(+0.31%) |
May 03, 2024 | 23.38 | 23.52 | 22.13 | 22.65 | 676,388 | -0.45(-1.93%) |
May 02, 2024 | 24.38 | 24.56 | 22.79 | 23.09 | 636,131 | -1.48(-6.01%) |
May 01, 2024 | 25.84 | 26.97 | 22.82 | 24.57 | 974,987 | -3.74(-13.20%) |
Apr 30, 2024 | 30.24 | 30.25 | 28.31 | 28.31 | 314,828 | -2.16(-7.09%) |
Apr 29, 2024 | 30.51 | 30.90 | 30.26 | 30.47 | 242,182 | +0.07(+0.23%) |
Apr 26, 2024 | 30.98 | 31.19 | 30.27 | 30.40 | 155,423 | -0.39(-1.26%) |
Apr 25, 2024 | 30.59 | 30.83 | 30.13 | 30.79 | 197,402 | -0.20(-0.64%) |
Apr 24, 2024 | 31.43 | 31.59 | 30.46 | 30.99 | 234,157 | -0.46(-1.45%) |
Apr 23, 2024 | 31.58 | 31.89 | 31.24 | 31.44 | 175,323 | -0.43(-1.34%) |
Apr 22, 2024 | 31.65 | 32.18 | 31.37 | 31.87 | 225,468 | +0.14(+0.44%) |
Apr 19, 2024 | 31.50 | 31.95 | 31.45 | 31.73 | 178,725 | +0.15(+0.47%) |
Apr 18, 2024 | 31.85 | 32.23 | 31.23 | 31.58 | 154,538 | -0.10(-0.31%) |
Apr 17, 2024 | 32.61 | 32.78 | 31.68 | 31.68 | 134,673 | -0.52(-1.60%) |
Apr 16, 2024 | 32.01 | 32.24 | 31.48 | 32.20 | 140,744 | -0.27(-0.82%) |
Apr 15, 2024 | 32.63 | 33.05 | 32.30 | 32.47 | 221,094 | +0.11(+0.34%) |
Apr 12, 2024 | 33.44 | 33.44 | 32.36 | 32.36 | 165,012 | -0.87(-2.63%) |
Apr 11, 2024 | 33.22 | 33.29 | 32.56 | 33.23 | 204,536 | +0.04(+0.12%) |
Apr 10, 2024 | 33.26 | 33.37 | 32.54 | 33.19 | 203,697 | -0.82(-2.42%) |
Apr 09, 2024 | 34.01 | 34.29 | 33.71 | 34.01 | 242,689 | +0.30(+0.88%) |
Apr 08, 2024 | 34.17 | 34.35 | 33.69 | 33.71 | 307,562 | -0.23(-0.67%) |
Apr 05, 2024 | 33.17 | 34.00 | 33.03 | 33.94 | 175,674 | +0.74(+2.24%) |
Apr 04, 2024 | 33.96 | 33.96 | 32.97 | 33.20 | 205,990 | -0.62(-1.85%) |
Apr 03, 2024 | 32.57 | 33.85 | 32.57 | 33.82 | 203,029 | +1.21(+3.71%) |
Apr 02, 2024 | 32.86 | 33.22 | 32.31 | 32.61 | 264,709 | -0.59(-1.76%) |