Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 15.02 | 15.30 | 14.53 | 14.62 | 161,704 | -0.47(-3.11%) |
Jun 25, 2024 | 15.42 | 15.85 | 15.06 | 15.09 | 160,778 | -0.38(-2.46%) |
Jun 24, 2024 | 15.11 | 16.00 | 14.92 | 15.47 | 144,735 | +0.33(+2.18%) |
Jun 21, 2024 | 14.53 | 15.68 | 14.53 | 15.14 | 836,123 | +0.65(+4.49%) |
Jun 20, 2024 | 14.46 | 14.64 | 13.67 | 14.49 | 210,201 | -0.08(-0.55%) |
Jun 18, 2024 | 14.14 | 14.68 | 13.85 | 14.57 | 109,598 | +0.38(+2.68%) |
Jun 17, 2024 | 15.64 | 15.76 | 13.86 | 14.19 | 287,182 | -1.51(-9.62%) |
Jun 14, 2024 | 16.44 | 16.65 | 15.65 | 15.70 | 193,964 | -0.89(-5.36%) |
Jun 13, 2024 | 16.40 | 16.74 | 16.34 | 16.59 | 213,505 | +0.07(+0.42%) |
Jun 12, 2024 | 16.53 | 16.72 | 16.25 | 16.52 | 342,118 | -0.32(-1.90%) |
Jun 11, 2024 | 16.48 | 16.89 | 16.48 | 16.84 | 404,630 | +0.25(+1.51%) |
Jun 10, 2024 | 17.28 | 17.39 | 16.48 | 16.59 | 276,898 | -0.06(-0.36%) |
Jun 07, 2024 | 16.15 | 17.20 | 16.15 | 16.65 | 343,871 | +0.41(+2.52%) |
Jun 06, 2024 | 16.74 | 16.74 | 16.09 | 16.24 | 407,153 | -0.65(-3.85%) |
Jun 05, 2024 | 18.33 | 18.95 | 16.80 | 16.89 | 607,639 | -0.32(-1.86%) |
Jun 04, 2024 | 18.45 | 18.63 | 16.98 | 17.21 | 465,426 | -0.81(-4.50%) |
Jun 03, 2024 | 16.50 | 18.19 | 16.31 | 18.02 | 541,082 | +1.77(+10.89%) |
May 31, 2024 | 15.97 | 16.50 | 15.25 | 16.25 | 544,085 | -17.86(-52.36%) |
May 29, 2024 | 34.11 | 0 | -0.24(-0.70%) | |||
May 28, 2024 | 34.25 | 34.58 | 34.23 | 34.35 | 1,872,542 | +0.21(+0.62%) |
May 24, 2024 | 34.21 | 34.38 | 34.08 | 34.14 | 865,035 | -0.05(-0.15%) |
May 23, 2024 | 34.44 | 34.48 | 34.19 | 34.19 | 763,582 | -0.22(-0.64%) |
May 22, 2024 | 34.12 | 34.52 | 34.12 | 34.41 | 422,261 | +0.17(+0.50%) |
May 21, 2024 | 34.44 | 34.63 | 34.15 | 34.24 | 662,183 | -0.22(-0.64%) |
May 20, 2024 | 34.56 | 34.71 | 34.39 | 34.46 | 534,160 | -0.24(-0.69%) |
May 17, 2024 | 34.60 | 34.73 | 34.52 | 34.70 | 967,426 | +0.21(+0.61%) |
May 16, 2024 | 34.38 | 34.69 | 34.37 | 34.49 | 655,301 | +0.12(+0.35%) |
May 15, 2024 | 34.20 | 34.37 | 34.10 | 34.37 | 1,808,725 | +0.23(+0.67%) |
May 14, 2024 | 34.10 | 34.38 | 34.09 | 34.14 | 324,764 | +0.09(+0.26%) |
May 13, 2024 | 34.31 | 34.43 | 33.95 | 34.05 | 1,260,074 | -0.24(-0.70%) |
May 10, 2024 | 34.60 | 34.75 | 33.95 | 34.29 | 506,507 | -0.40(-1.15%) |
May 09, 2024 | 34.42 | 34.75 | 34.30 | 34.69 | 1,116,251 | +0.25(+0.73%) |
May 08, 2024 | 34.10 | 34.48 | 34.10 | 34.44 | 371,388 | +0.05(+0.15%) |
May 07, 2024 | 34.30 | 34.46 | 34.20 | 34.39 | 181,625 | +0.09(+0.26%) |
May 06, 2024 | 34.18 | 34.36 | 34.09 | 34.30 | 342,571 | +0.15(+0.44%) |
May 03, 2024 | 34.35 | 34.45 | 33.87 | 34.15 | 246,595 | +0.14(+0.41%) |
May 02, 2024 | 34.44 | 34.44 | 33.91 | 34.01 | 240,639 | -0.29(-0.85%) |
May 01, 2024 | 34.22 | 34.58 | 34.00 | 34.30 | 727,979 | +0.26(+0.76%) |
Apr 30, 2024 | 34.06 | 34.47 | 34.00 | 34.04 | 200,339 | -0.12(-0.35%) |
Apr 29, 2024 | 34.09 | 34.58 | 33.99 | 34.16 | 239,219 | +0.10(+0.29%) |
Apr 26, 2024 | 34.06 | 34.15 | 33.73 | 34.06 | 200,367 | -0.03(-0.09%) |
Apr 25, 2024 | 34.17 | 34.22 | 34.02 | 34.09 | 179,063 | -0.29(-0.84%) |
Apr 24, 2024 | 34.31 | 34.45 | 34.07 | 34.38 | 218,293 | +0.25(+0.73%) |
Apr 23, 2024 | 34.10 | 34.48 | 34.05 | 34.13 | 358,342 | +0.03(+0.09%) |
Apr 22, 2024 | 34.00 | 34.40 | 33.86 | 34.10 | 467,754 | -0.22(-0.64%) |
Apr 19, 2024 | 34.40 | 34.59 | 34.22 | 34.32 | 253,758 | -0.13(-0.38%) |
Apr 18, 2024 | 34.65 | 34.83 | 34.45 | 34.45 | 415,786 | -0.16(-0.46%) |
Apr 17, 2024 | 34.84 | 34.84 | 34.58 | 34.61 | 416,492 | +0.00(+0.00%) |
Apr 16, 2024 | 34.65 | 34.90 | 34.59 | 34.61 | 208,954 | -0.13(-0.37%) |
Apr 15, 2024 | 34.98 | 35.02 | 34.66 | 34.74 | 214,569 | -0.24(-0.69%) |
Apr 12, 2024 | 34.81 | 35.08 | 34.77 | 34.98 | 326,429 | -0.04(-0.11%) |
Apr 11, 2024 | 35.42 | 35.42 | 34.92 | 35.02 | 527,258 | +0.05(+0.14%) |
Apr 10, 2024 | 34.66 | 35.13 | 34.63 | 34.97 | 605,757 | +0.04(+0.11%) |
Apr 09, 2024 | 34.85 | 35.05 | 34.60 | 34.93 | 263,833 | +0.23(+0.66%) |
Apr 08, 2024 | 35.05 | 35.09 | 34.50 | 34.70 | 2,128,577 | -0.27(-0.77%) |
Apr 05, 2024 | 34.65 | 35.04 | 34.60 | 34.97 | 217,147 | +0.32(+0.92%) |
Apr 04, 2024 | 35.10 | 35.24 | 34.62 | 34.65 | 399,022 | -0.43(-1.23%) |
Apr 03, 2024 | 34.53 | 35.14 | 34.53 | 35.08 | 388,374 | +0.23(+0.66%) |
Apr 02, 2024 | 34.78 | 35.03 | 34.65 | 34.85 | 418,850 | -0.02(-0.06%) |