Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 18.38 | 18.54 | 18.23 | 18.49 | 177,556 | +0.10(+0.54%) |
Jun 25, 2024 | 18.56 | 18.59 | 18.25 | 18.39 | 247,805 | -0.13(-0.70%) |
Jun 24, 2024 | 19.26 | 19.26 | 18.49 | 18.52 | 256,926 | -0.64(-3.34%) |
Jun 21, 2024 | 18.99 | 19.43 | 18.95 | 19.16 | 723,513 | +0.16(+0.84%) |
Jun 20, 2024 | 19.22 | 19.32 | 18.95 | 19.00 | 250,652 | -0.34(-1.76%) |
Jun 18, 2024 | 19.91 | 19.94 | 19.25 | 19.34 | 277,574 | -0.64(-3.20%) |
Jun 17, 2024 | 20.16 | 20.19 | 19.54 | 19.98 | 139,378 | -0.20(-0.99%) |
Jun 14, 2024 | 20.26 | 20.48 | 20.00 | 20.18 | 277,634 | -0.37(-1.80%) |
Jun 13, 2024 | 21.25 | 21.29 | 20.48 | 20.55 | 109,828 | -0.63(-2.97%) |
Jun 12, 2024 | 21.00 | 21.70 | 20.85 | 21.18 | 122,050 | +0.76(+3.72%) |
Jun 11, 2024 | 20.25 | 20.42 | 19.89 | 20.42 | 123,384 | -0.05(-0.24%) |
Jun 10, 2024 | 19.73 | 20.50 | 19.52 | 20.47 | 128,007 | +0.41(+2.04%) |
Jun 07, 2024 | 20.03 | 20.24 | 19.86 | 20.06 | 92,652 | -0.20(-0.99%) |
Jun 06, 2024 | 20.08 | 20.32 | 19.80 | 20.26 | 72,972 | +0.01(+0.05%) |
Jun 05, 2024 | 19.71 | 20.27 | 19.62 | 20.25 | 111,670 | +0.77(+3.95%) |
Jun 04, 2024 | 19.38 | 19.61 | 19.29 | 19.48 | 120,920 | +0.00(+0.00%) |
Jun 03, 2024 | 20.35 | 20.40 | 19.41 | 19.48 | 146,060 | -0.44(-2.21%) |
May 31, 2024 | 19.78 | 20.02 | 19.46 | 19.92 | 167,238 | +0.27(+1.37%) |
May 30, 2024 | 19.79 | 20.06 | 19.64 | 19.65 | 105,555 | -0.09(-0.46%) |
May 29, 2024 | 19.53 | 19.86 | 19.42 | 19.74 | 141,089 | -0.13(-0.65%) |
May 28, 2024 | 19.83 | 20.13 | 19.69 | 19.87 | 116,462 | +0.20(+1.02%) |
May 24, 2024 | 19.50 | 20.03 | 19.50 | 19.67 | 148,816 | +0.38(+1.97%) |
May 23, 2024 | 20.27 | 20.27 | 18.99 | 19.29 | 195,354 | -0.73(-3.65%) |
May 22, 2024 | 20.33 | 20.62 | 19.93 | 20.02 | 148,106 | -0.27(-1.33%) |
May 21, 2024 | 19.83 | 20.41 | 19.83 | 20.29 | 85,039 | +0.18(+0.90%) |
May 20, 2024 | 20.14 | 20.27 | 19.98 | 20.11 | 145,096 | -0.05(-0.25%) |
May 17, 2024 | 20.32 | 20.59 | 20.11 | 20.16 | 239,451 | +0.00(+0.00%) |
May 16, 2024 | 20.29 | 20.29 | 19.93 | 20.16 | 152,186 | -0.24(-1.18%) |
May 15, 2024 | 20.43 | 20.70 | 20.16 | 20.40 | 113,840 | +0.32(+1.59%) |
May 14, 2024 | 19.79 | 20.15 | 19.78 | 20.08 | 114,635 | +0.61(+3.13%) |
May 13, 2024 | 19.65 | 20.10 | 19.46 | 19.47 | 185,228 | -0.14(-0.71%) |
May 10, 2024 | 19.96 | 20.12 | 19.46 | 19.61 | 133,833 | -0.64(-3.16%) |
May 09, 2024 | 20.00 | 20.42 | 19.00 | 20.25 | 192,885 | -0.92(-4.35%) |
May 08, 2024 | 20.46 | 21.21 | 20.45 | 21.17 | 86,601 | +0.39(+1.88%) |
May 07, 2024 | 20.93 | 21.36 | 20.78 | 20.78 | 135,483 | -0.20(-0.95%) |
May 06, 2024 | 20.65 | 21.03 | 20.60 | 20.98 | 63,451 | +0.45(+2.19%) |
May 03, 2024 | 20.66 | 20.88 | 20.26 | 20.53 | 71,049 | +0.40(+1.99%) |
May 02, 2024 | 20.13 | 20.13 | 19.59 | 20.13 | 99,654 | +0.32(+1.62%) |
May 01, 2024 | 20.06 | 20.57 | 19.73 | 19.81 | 88,593 | -0.46(-2.27%) |
Apr 30, 2024 | 20.16 | 20.43 | 20.16 | 20.27 | 125,300 | -0.08(-0.39%) |
Apr 29, 2024 | 20.14 | 20.52 | 20.09 | 20.35 | 76,198 | +0.37(+1.85%) |
Apr 26, 2024 | 19.82 | 20.21 | 19.82 | 19.98 | 67,037 | +0.22(+1.11%) |
Apr 25, 2024 | 19.48 | 19.95 | 19.39 | 19.76 | 95,105 | +0.07(+0.36%) |
Apr 24, 2024 | 19.33 | 19.88 | 19.18 | 19.69 | 120,890 | +0.38(+1.97%) |
Apr 23, 2024 | 18.92 | 19.64 | 18.92 | 19.31 | 98,450 | +0.39(+2.06%) |
Apr 22, 2024 | 18.94 | 19.13 | 18.56 | 18.92 | 125,898 | +0.26(+1.39%) |
Apr 19, 2024 | 19.00 | 19.23 | 18.58 | 18.66 | 129,392 | -0.50(-2.61%) |
Apr 18, 2024 | 19.49 | 19.68 | 19.05 | 19.16 | 100,114 | -0.37(-1.89%) |
Apr 17, 2024 | 20.54 | 20.54 | 19.51 | 19.53 | 101,422 | -0.88(-4.31%) |
Apr 16, 2024 | 20.36 | 20.70 | 20.18 | 20.41 | 100,493 | -0.12(-0.58%) |
Apr 15, 2024 | 21.21 | 21.21 | 20.47 | 20.53 | 104,595 | -0.61(-2.89%) |
Apr 12, 2024 | 21.76 | 21.76 | 21.09 | 21.14 | 94,980 | -0.97(-4.39%) |
Apr 11, 2024 | 21.97 | 22.18 | 21.73 | 22.11 | 69,838 | +0.28(+1.28%) |
Apr 10, 2024 | 22.27 | 22.55 | 21.68 | 21.83 | 99,996 | -1.29(-5.58%) |
Apr 09, 2024 | 22.73 | 23.42 | 22.69 | 23.12 | 71,175 | +0.57(+2.53%) |
Apr 08, 2024 | 22.41 | 22.98 | 22.41 | 22.55 | 54,733 | +0.23(+1.03%) |
Apr 05, 2024 | 22.52 | 22.79 | 22.26 | 22.32 | 67,941 | -0.28(-1.24%) |
Apr 04, 2024 | 23.34 | 23.71 | 22.55 | 22.60 | 93,378 | -0.37(-1.61%) |
Apr 03, 2024 | 22.12 | 23.05 | 22.11 | 22.97 | 82,003 | +0.49(+2.18%) |
Apr 02, 2024 | 22.48 | 22.71 | 22.29 | 22.48 | 122,172 | -0.48(-2.09%) |