Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 22.73 | 23.24 | 22.00 | 22.61 | 180,028 | -0.39(-1.70%) |
Jun 06, 2024 | 24.30 | 24.30 | 22.88 | 23.00 | 89,355 | -1.28(-5.27%) |
Jun 05, 2024 | 24.10 | 24.74 | 23.42 | 24.28 | 194,627 | -0.24(-0.98%) |
Jun 04, 2024 | 25.08 | 26.75 | 24.26 | 24.52 | 291,073 | -0.13(-0.53%) |
Jun 03, 2024 | 24.60 | 24.95 | 24.37 | 24.65 | 393,594 | +0.22(+0.90%) |
May 31, 2024 | 21.78 | 25.03 | 21.66 | 24.43 | 239,024 | +0.30(+1.24%) |
May 30, 2024 | 23.08 | 24.26 | 23.08 | 24.13 | 84,977 | +0.98(+4.23%) |
May 29, 2024 | 23.44 | 23.85 | 23.02 | 23.15 | 62,421 | -0.65(-2.73%) |
May 28, 2024 | 23.56 | 24.29 | 22.92 | 23.80 | 134,839 | +0.48(+2.06%) |
May 24, 2024 | 22.35 | 23.63 | 21.81 | 23.32 | 124,010 | +1.25(+5.66%) |
May 23, 2024 | 22.31 | 22.79 | 21.97 | 22.07 | 85,602 | -0.29(-1.30%) |
May 22, 2024 | 22.62 | 22.88 | 21.74 | 22.36 | 99,445 | -0.37(-1.63%) |
May 21, 2024 | 23.56 | 23.56 | 22.69 | 22.73 | 43,653 | -0.48(-2.07%) |
May 20, 2024 | 23.23 | 23.92 | 22.86 | 23.21 | 72,095 | -0.03(-0.13%) |
May 17, 2024 | 22.41 | 23.97 | 21.89 | 23.24 | 212,008 | +0.83(+3.70%) |
May 16, 2024 | 24.60 | 24.62 | 22.15 | 22.41 | 140,704 | -1.92(-7.89%) |
May 15, 2024 | 24.44 | 24.67 | 23.74 | 24.33 | 107,868 | +0.09(+0.37%) |
May 14, 2024 | 23.75 | 24.30 | 23.75 | 24.24 | 42,334 | +0.73(+3.11%) |
May 13, 2024 | 23.34 | 23.84 | 23.00 | 23.51 | 56,284 | +0.32(+1.38%) |
May 10, 2024 | 22.96 | 23.59 | 22.90 | 23.19 | 53,373 | +0.16(+0.69%) |
May 09, 2024 | 22.85 | 23.20 | 22.60 | 23.03 | 47,728 | +0.10(+0.44%) |
May 08, 2024 | 23.21 | 23.30 | 22.34 | 22.93 | 64,231 | -0.26(-1.12%) |
May 07, 2024 | 22.86 | 23.52 | 22.86 | 23.19 | 77,794 | +0.38(+1.67%) |
May 06, 2024 | 22.11 | 22.85 | 22.11 | 22.81 | 39,551 | +0.71(+3.21%) |
May 03, 2024 | 22.28 | 22.56 | 21.91 | 22.10 | 53,385 | +0.28(+1.28%) |
May 02, 2024 | 21.93 | 22.33 | 21.74 | 21.82 | 96,476 | +0.36(+1.68%) |
May 01, 2024 | 21.31 | 21.88 | 20.70 | 21.46 | 106,636 | +0.02(+0.09%) |
Apr 30, 2024 | 21.94 | 22.12 | 20.79 | 21.44 | 168,590 | -0.69(-3.12%) |
Apr 29, 2024 | 22.99 | 23.14 | 21.17 | 22.13 | 109,656 | -0.39(-1.73%) |
Apr 26, 2024 | 21.69 | 22.52 | 21.69 | 22.52 | 78,744 | +0.74(+3.40%) |
Apr 25, 2024 | 21.79 | 21.98 | 21.56 | 21.78 | 60,205 | -0.28(-1.27%) |
Apr 24, 2024 | 22.35 | 22.79 | 21.78 | 22.06 | 65,314 | -0.17(-0.76%) |
Apr 23, 2024 | 22.28 | 23.00 | 21.86 | 22.23 | 101,174 | +0.01(+0.05%) |
Apr 22, 2024 | 22.26 | 22.38 | 21.62 | 22.22 | 77,451 | -0.06(-0.27%) |
Apr 19, 2024 | 22.06 | 22.45 | 21.16 | 22.28 | 114,675 | +0.09(+0.41%) |
Apr 18, 2024 | 22.49 | 23.17 | 22.18 | 22.19 | 55,113 | -0.18(-0.80%) |
Apr 17, 2024 | 23.01 | 23.16 | 22.06 | 22.37 | 55,455 | -0.32(-1.41%) |
Apr 16, 2024 | 22.41 | 22.85 | 22.08 | 22.69 | 74,392 | +0.17(+0.75%) |
Apr 15, 2024 | 23.03 | 23.21 | 21.95 | 22.52 | 127,372 | -0.42(-1.83%) |
Apr 12, 2024 | 23.13 | 23.13 | 22.12 | 22.94 | 58,996 | -0.34(-1.46%) |
Apr 11, 2024 | 23.52 | 23.52 | 22.32 | 23.28 | 106,591 | -0.17(-0.72%) |
Apr 10, 2024 | 23.46 | 23.52 | 22.20 | 23.45 | 99,530 | -0.53(-2.21%) |
Apr 09, 2024 | 24.57 | 24.57 | 23.68 | 23.98 | 59,872 | -0.25(-1.03%) |
Apr 08, 2024 | 25.06 | 25.10 | 24.13 | 24.23 | 45,336 | -0.85(-3.39%) |
Apr 05, 2024 | 25.35 | 25.77 | 24.53 | 25.08 | 73,369 | -0.19(-0.75%) |
Apr 04, 2024 | 27.08 | 27.28 | 24.94 | 25.27 | 82,966 | -1.66(-6.16%) |
Apr 03, 2024 | 27.26 | 28.01 | 26.47 | 26.93 | 83,726 | -0.09(-0.33%) |
Apr 02, 2024 | 27.28 | 27.79 | 26.67 | 27.02 | 52,179 | -0.56(-2.03%) |