Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 20.51 | 21.18 | 20.20 | 20.49 | 1,333,922 | -0.10(-0.49%) |
Jun 20, 2024 | 19.00 | 20.69 | 18.57 | 20.59 | 1,035,687 | +1.45(+7.58%) |
Jun 18, 2024 | 18.65 | 19.65 | 18.60 | 19.14 | 589,149 | +0.21(+1.11%) |
Jun 17, 2024 | 20.25 | 20.66 | 18.78 | 18.93 | 1,205,293 | -1.67(-8.11%) |
Jun 14, 2024 | 21.50 | 21.84 | 20.23 | 20.60 | 897,506 | -1.46(-6.62%) |
Jun 13, 2024 | 22.90 | 23.06 | 21.60 | 22.06 | 655,590 | -0.94(-4.09%) |
Jun 12, 2024 | 23.46 | 23.83 | 22.78 | 23.00 | 777,902 | +0.31(+1.37%) |
Jun 11, 2024 | 22.34 | 22.72 | 21.72 | 22.69 | 551,445 | +0.31(+1.39%) |
Jun 10, 2024 | 21.58 | 22.58 | 21.50 | 22.38 | 592,984 | -0.14(-0.62%) |
Jun 07, 2024 | 22.54 | 23.45 | 22.37 | 22.52 | 524,343 | -0.65(-2.81%) |
Jun 06, 2024 | 22.95 | 23.33 | 22.02 | 23.17 | 725,501 | -0.46(-1.95%) |
Jun 05, 2024 | 23.35 | 23.85 | 22.64 | 23.63 | 577,725 | +0.28(+1.20%) |
Jun 04, 2024 | 23.35 | 23.95 | 22.91 | 23.35 | 487,450 | -0.00(-0.02%) |
Jun 03, 2024 | 24.00 | 24.38 | 22.49 | 23.36 | 1,156,116 | -0.61(-2.53%) |
May 31, 2024 | 24.81 | 24.99 | 23.18 | 23.96 | 808,337 | -0.85(-3.43%) |
May 30, 2024 | 26.35 | 26.74 | 24.55 | 24.81 | 1,083,975 | -1.88(-7.04%) |
May 29, 2024 | 27.75 | 27.78 | 26.31 | 26.69 | 709,995 | -1.80(-6.32%) |
May 28, 2024 | 31.15 | 31.15 | 28.24 | 28.49 | 669,671 | -2.21(-7.20%) |
May 24, 2024 | 30.96 | 31.31 | 30.30 | 30.70 | 439,497 | +0.21(+0.69%) |
May 23, 2024 | 32.00 | 32.05 | 30.13 | 30.49 | 617,813 | -0.96(-3.05%) |
May 22, 2024 | 29.53 | 32.48 | 28.97 | 31.45 | 1,161,963 | +1.75(+5.90%) |
May 21, 2024 | 29.75 | 30.27 | 29.24 | 29.70 | 400,258 | -0.53(-1.76%) |
May 20, 2024 | 28.13 | 30.28 | 27.53 | 30.23 | 1,058,245 | +2.26(+8.10%) |
May 17, 2024 | 28.05 | 28.98 | 27.07 | 27.97 | 1,035,444 | -0.11(-0.39%) |
May 16, 2024 | 33.01 | 33.91 | 27.30 | 28.07 | 2,048,977 | -3.58(-11.32%) |
May 15, 2024 | 34.45 | 34.59 | 31.41 | 31.66 | 1,324,433 | -2.04(-6.05%) |
May 14, 2024 | 33.70 | 36.50 | 32.60 | 33.69 | 1,062,668 | -0.74(-2.14%) |
May 13, 2024 | 32.48 | 35.07 | 32.34 | 34.43 | 1,026,866 | +2.80(+8.84%) |
May 10, 2024 | 32.24 | 32.68 | 30.78 | 31.64 | 474,540 | -0.21(-0.65%) |
May 09, 2024 | 30.14 | 32.39 | 30.13 | 31.84 | 594,178 | +0.85(+2.73%) |
May 08, 2024 | 31.01 | 32.09 | 30.42 | 31.00 | 455,059 | -0.32(-1.04%) |
May 07, 2024 | 29.83 | 31.77 | 29.61 | 31.32 | 581,847 | +1.77(+6.00%) |
May 06, 2024 | 30.83 | 31.79 | 29.14 | 29.55 | 915,661 | -1.06(-3.47%) |
May 03, 2024 | 33.09 | 33.88 | 29.16 | 30.61 | 1,132,146 | -2.44(-7.39%) |
May 02, 2024 | 32.18 | 34.58 | 31.80 | 33.05 | 956,712 | +0.88(+2.72%) |
May 01, 2024 | 33.86 | 34.45 | 31.76 | 32.18 | 856,839 | -1.68(-4.97%) |
Apr 30, 2024 | 37.21 | 37.94 | 33.47 | 33.86 | 1,409,900 | -4.09(-10.77%) |
Apr 29, 2024 | 36.42 | 39.43 | 33.77 | 37.95 | 1,908,918 | +1.70(+4.70%) |
Apr 26, 2024 | 34.47 | 39.46 | 33.71 | 36.24 | 4,619,785 | +2.10(+6.14%) |
Apr 25, 2024 | 28.04 | 34.45 | 27.47 | 34.15 | 3,369,348 | +4.86(+16.61%) |
Apr 24, 2024 | 30.13 | 34.45 | 26.05 | 29.28 | 12,382,283 | +7.90(+36.97%) |
Apr 23, 2024 | 20.72 | 21.74 | 20.67 | 21.38 | 531,311 | +0.18(+0.84%) |
Apr 22, 2024 | 19.77 | 22.20 | 19.45 | 21.20 | 1,106,594 | +1.53(+7.75%) |
Apr 19, 2024 | 19.19 | 19.99 | 19.19 | 19.68 | 850,402 | +0.24(+1.22%) |
Apr 18, 2024 | 20.42 | 20.92 | 18.89 | 19.44 | 601,363 | -0.70(-3.47%) |
Apr 17, 2024 | 20.65 | 21.13 | 20.02 | 20.14 | 285,974 | -0.45(-2.20%) |
Apr 16, 2024 | 19.51 | 20.75 | 19.51 | 20.59 | 406,274 | +0.59(+2.95%) |
Apr 15, 2024 | 21.07 | 21.21 | 19.51 | 20.00 | 637,929 | -0.94(-4.47%) |
Apr 12, 2024 | 22.13 | 22.28 | 20.06 | 20.94 | 893,135 | -1.64(-7.28%) |
Apr 11, 2024 | 22.29 | 23.58 | 21.75 | 22.58 | 624,151 | +0.24(+1.06%) |
Apr 10, 2024 | 22.64 | 22.85 | 21.62 | 22.34 | 655,792 | -0.79(-3.40%) |
Apr 09, 2024 | 25.59 | 25.83 | 22.82 | 23.13 | 1,217,442 | -2.83(-10.88%) |
Apr 08, 2024 | 23.42 | 26.88 | 22.93 | 25.96 | 1,714,375 | +2.94(+12.79%) |
Apr 05, 2024 | 22.79 | 23.66 | 22.19 | 23.01 | 494,006 | +0.27(+1.17%) |
Apr 04, 2024 | 22.70 | 23.74 | 22.15 | 22.75 | 679,727 | +0.15(+0.65%) |
Apr 03, 2024 | 22.74 | 24.04 | 21.50 | 22.60 | 1,799,678 | +0.48(+2.18%) |
Apr 02, 2024 | 21.66 | 22.51 | 21.28 | 22.12 | 671,074 | +0.00(+0.00%) |