Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 19.80 | 20.70 | 19.75 | 20.51 | 5,435,453 | +1.19(+6.16%) |
Jun 07, 2024 | 19.24 | 19.44 | 17.15 | 19.32 | 7,020,415 | -0.18(-0.92%) |
Jun 06, 2024 | 19.71 | 19.89 | 18.75 | 19.50 | 3,059,699 | -0.20(-1.02%) |
Jun 05, 2024 | 19.03 | 19.90 | 18.85 | 19.70 | 3,548,489 | +0.75(+3.96%) |
Jun 04, 2024 | 19.10 | 19.18 | 18.65 | 18.95 | 2,481,309 | -0.26(-1.35%) |
Jun 03, 2024 | 19.82 | 19.97 | 18.98 | 19.21 | 3,153,715 | -0.75(-3.76%) |
May 31, 2024 | 19.88 | 21.00 | 19.76 | 19.96 | 3,470,552 | +0.11(+0.55%) |
May 30, 2024 | 19.49 | 20.15 | 18.56 | 19.85 | 4,166,484 | -0.33(-1.64%) |
May 29, 2024 | 20.24 | 20.29 | 19.41 | 20.18 | 2,684,266 | -0.24(-1.18%) |
May 28, 2024 | 20.58 | 20.77 | 19.90 | 20.42 | 3,058,506 | -0.14(-0.68%) |
May 24, 2024 | 21.17 | 21.17 | 20.51 | 20.56 | 3,098,862 | -0.40(-1.91%) |
May 23, 2024 | 22.42 | 22.49 | 20.83 | 20.96 | 3,822,751 | -1.26(-5.67%) |
May 22, 2024 | 23.10 | 23.24 | 22.18 | 22.22 | 3,066,490 | -1.06(-4.55%) |
May 21, 2024 | 21.98 | 23.44 | 21.91 | 23.28 | 2,699,848 | +1.28(+5.82%) |
May 20, 2024 | 22.51 | 22.80 | 21.81 | 22.00 | 2,367,816 | -0.52(-2.31%) |
May 17, 2024 | 22.05 | 22.70 | 21.85 | 22.52 | 1,945,798 | +0.37(+1.67%) |
May 16, 2024 | 22.67 | 22.81 | 22.14 | 22.15 | 1,849,438 | -0.50(-2.21%) |
May 15, 2024 | 23.00 | 23.34 | 22.64 | 22.65 | 2,683,289 | -0.18(-0.79%) |
May 14, 2024 | 22.05 | 23.10 | 21.86 | 22.83 | 3,357,054 | +0.88(+4.01%) |
May 13, 2024 | 21.87 | 22.01 | 21.43 | 21.95 | 3,848,795 | +0.31(+1.43%) |
May 10, 2024 | 22.28 | 22.68 | 21.46 | 21.64 | 3,555,774 | -0.54(-2.43%) |
May 09, 2024 | 21.19 | 22.30 | 20.82 | 22.18 | 7,228,725 | +1.44(+6.94%) |
May 08, 2024 | 19.66 | 20.76 | 19.03 | 20.74 | 5,759,843 | +0.97(+4.91%) |
May 07, 2024 | 20.60 | 20.60 | 18.35 | 19.77 | 9,187,350 | +0.80(+4.22%) |
May 06, 2024 | 18.28 | 19.04 | 18.04 | 18.97 | 4,749,758 | +0.95(+5.27%) |
May 03, 2024 | 18.33 | 18.69 | 17.86 | 18.02 | 2,584,065 | -0.07(-0.39%) |
May 02, 2024 | 17.69 | 18.49 | 17.14 | 18.09 | 3,476,956 | +0.73(+4.21%) |
May 01, 2024 | 17.37 | 18.03 | 17.08 | 17.36 | 3,465,299 | -0.01(-0.06%) |
Apr 30, 2024 | 17.26 | 17.55 | 17.02 | 17.37 | 2,907,956 | -0.03(-0.17%) |
Apr 29, 2024 | 17.73 | 17.84 | 17.24 | 17.40 | 2,133,511 | -0.16(-0.91%) |
Apr 26, 2024 | 18.05 | 18.20 | 17.52 | 17.56 | 2,619,275 | -0.33(-1.84%) |
Apr 25, 2024 | 17.12 | 18.03 | 16.77 | 17.89 | 3,911,593 | +0.30(+1.71%) |
Apr 24, 2024 | 17.49 | 17.84 | 17.25 | 17.59 | 2,414,915 | +0.19(+1.09%) |
Apr 23, 2024 | 16.31 | 17.42 | 16.14 | 17.40 | 2,528,079 | +1.22(+7.54%) |
Apr 22, 2024 | 16.14 | 16.36 | 15.47 | 16.18 | 1,973,533 | +0.17(+1.06%) |
Apr 19, 2024 | 16.26 | 17.11 | 15.75 | 16.01 | 4,694,452 | -0.44(-2.67%) |
Apr 18, 2024 | 15.60 | 17.25 | 15.51 | 16.45 | 4,769,882 | +0.91(+5.86%) |
Apr 17, 2024 | 15.85 | 16.04 | 15.27 | 15.54 | 2,036,588 | -0.14(-0.89%) |
Apr 16, 2024 | 14.55 | 15.92 | 14.21 | 15.68 | 2,515,104 | +0.88(+5.95%) |
Apr 15, 2024 | 14.75 | 15.19 | 14.62 | 14.80 | 2,818,602 | +0.06(+0.41%) |
Apr 12, 2024 | 14.97 | 15.08 | 14.45 | 14.74 | 1,830,772 | -0.28(-1.86%) |
Apr 11, 2024 | 15.00 | 15.20 | 14.69 | 15.02 | 1,957,109 | +0.08(+0.54%) |
Apr 10, 2024 | 13.65 | 14.97 | 13.51 | 14.94 | 3,189,590 | +0.95(+6.79%) |
Apr 09, 2024 | 14.83 | 14.85 | 13.92 | 13.99 | 1,565,680 | -0.78(-5.28%) |
Apr 08, 2024 | 14.53 | 14.91 | 14.34 | 14.77 | 1,754,965 | +0.37(+2.57%) |
Apr 05, 2024 | 13.99 | 14.53 | 13.99 | 14.40 | 1,719,357 | +0.42(+3.00%) |
Apr 04, 2024 | 14.24 | 14.40 | 13.84 | 13.98 | 1,905,533 | -0.03(-0.21%) |
Apr 03, 2024 | 13.75 | 14.09 | 13.63 | 14.01 | 1,728,806 | +0.08(+0.57%) |
Apr 02, 2024 | 13.97 | 14.26 | 13.35 | 13.93 | 2,789,783 | -0.76(-5.17%) |