Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 20.51 | 20.55 | 20.07 | 20.32 | 11,672,887 | -0.38(-1.84%) |
Jun 20, 2024 | 20.31 | 20.89 | 20.08 | 20.70 | 6,120,246 | +0.77(+3.86%) |
Jun 18, 2024 | 19.60 | 20.16 | 19.41 | 19.93 | 3,338,852 | +0.31(+1.58%) |
Jun 17, 2024 | 19.73 | 19.82 | 19.38 | 19.62 | 3,723,231 | -0.27(-1.36%) |
Jun 14, 2024 | 20.04 | 20.10 | 19.48 | 19.89 | 3,623,226 | +0.12(+0.61%) |
Jun 13, 2024 | 20.19 | 20.44 | 19.59 | 19.77 | 3,311,636 | -0.52(-2.56%) |
Jun 12, 2024 | 20.79 | 21.00 | 20.16 | 20.29 | 3,719,090 | +0.23(+1.15%) |
Jun 11, 2024 | 19.80 | 20.15 | 19.53 | 20.06 | 2,767,790 | +0.00(+0.00%) |
Jun 10, 2024 | 20.03 | 20.11 | 19.38 | 20.06 | 5,175,356 | +0.18(+0.91%) |
Jun 07, 2024 | 20.73 | 20.73 | 19.80 | 19.88 | 5,666,954 | -1.73(-8.01%) |
Jun 06, 2024 | 20.80 | 21.66 | 20.66 | 21.61 | 4,119,832 | +1.01(+4.90%) |
Jun 05, 2024 | 20.31 | 20.67 | 20.12 | 20.60 | 3,420,402 | +0.39(+1.93%) |
Jun 04, 2024 | 21.22 | 21.33 | 20.15 | 20.21 | 5,299,135 | -1.50(-6.91%) |
Jun 03, 2024 | 21.87 | 22.03 | 21.57 | 21.71 | 2,929,479 | -0.29(-1.32%) |
May 31, 2024 | 22.38 | 22.53 | 21.57 | 22.00 | 3,413,475 | -0.23(-1.03%) |
May 30, 2024 | 21.94 | 22.55 | 21.94 | 22.23 | 2,874,743 | +0.08(+0.36%) |
May 29, 2024 | 22.28 | 22.48 | 22.07 | 22.15 | 3,329,421 | -0.49(-2.16%) |
May 28, 2024 | 22.11 | 22.75 | 21.90 | 22.64 | 6,004,517 | +1.60(+7.60%) |
May 24, 2024 | 21.05 | 21.39 | 20.96 | 21.04 | 4,357,208 | +0.21(+1.01%) |
May 23, 2024 | 21.32 | 21.46 | 20.72 | 20.83 | 5,796,731 | -0.50(-2.34%) |
May 22, 2024 | 21.94 | 22.28 | 21.24 | 21.33 | 7,044,289 | -0.89(-4.01%) |
May 21, 2024 | 22.06 | 22.48 | 21.76 | 22.22 | 4,981,697 | -0.23(-1.02%) |
May 20, 2024 | 21.96 | 22.68 | 21.26 | 22.45 | 8,064,699 | +0.91(+4.22%) |
May 17, 2024 | 21.35 | 21.58 | 20.65 | 21.54 | 12,882,600 | +1.33(+6.57%) |
May 16, 2024 | 20.18 | 20.41 | 19.90 | 20.21 | 4,212,500 | -0.21(-1.01%) |
May 15, 2024 | 20.16 | 20.68 | 19.79 | 20.42 | 6,022,227 | +0.44(+2.21%) |
May 14, 2024 | 19.62 | 20.03 | 19.56 | 19.98 | 3,628,819 | +0.38(+1.95%) |
May 13, 2024 | 19.88 | 20.14 | 19.42 | 19.59 | 3,857,038 | -0.37(-1.87%) |
May 10, 2024 | 20.47 | 20.49 | 19.95 | 19.97 | 5,310,954 | -0.27(-1.36%) |
May 09, 2024 | 18.79 | 20.51 | 18.62 | 20.24 | 11,002,550 | +1.96(+10.74%) |
May 08, 2024 | 18.24 | 18.69 | 18.14 | 18.28 | 4,416,760 | -0.26(-1.43%) |
May 07, 2024 | 18.45 | 18.63 | 18.34 | 18.54 | 2,513,538 | +0.03(+0.16%) |
May 06, 2024 | 18.42 | 18.71 | 18.30 | 18.51 | 3,364,995 | +0.61(+3.40%) |
May 03, 2024 | 18.06 | 18.37 | 17.80 | 17.91 | 3,956,753 | -0.13(-0.71%) |
May 02, 2024 | 17.93 | 18.27 | 17.86 | 18.03 | 4,743,933 | -0.19(-1.02%) |
May 01, 2024 | 18.11 | 18.85 | 18.02 | 18.22 | 4,500,163 | +0.13(+0.70%) |
Apr 30, 2024 | 18.12 | 18.61 | 18.09 | 18.09 | 4,605,741 | -0.78(-4.11%) |
Apr 29, 2024 | 18.79 | 19.03 | 18.40 | 18.87 | 4,187,359 | +0.21(+1.10%) |
Apr 26, 2024 | 18.93 | 19.01 | 18.45 | 18.66 | 2,584,509 | +0.05(+0.26%) |
Apr 25, 2024 | 18.28 | 18.74 | 17.98 | 18.61 | 5,703,363 | +0.34(+1.88%) |
Apr 24, 2024 | 18.10 | 18.39 | 17.98 | 18.27 | 2,150,255 | +0.00(+0.00%) |
Apr 23, 2024 | 17.80 | 18.40 | 17.71 | 18.27 | 3,533,392 | +0.37(+2.08%) |
Apr 22, 2024 | 17.78 | 18.33 | 17.67 | 17.90 | 5,263,728 | -0.81(-4.35%) |
Apr 19, 2024 | 18.72 | 18.99 | 18.56 | 18.71 | 4,291,721 | +0.01(+0.05%) |
Apr 18, 2024 | 18.93 | 18.93 | 18.40 | 18.70 | 4,716,635 | +0.16(+0.85%) |
Apr 17, 2024 | 18.70 | 19.06 | 18.31 | 18.54 | 5,260,254 | +0.10(+0.53%) |
Apr 16, 2024 | 18.19 | 18.59 | 17.85 | 18.45 | 6,859,861 | -0.28(-1.52%) |
Apr 15, 2024 | 19.02 | 19.17 | 18.32 | 18.73 | 8,329,067 | -0.07(-0.37%) |
Apr 12, 2024 | 19.82 | 20.21 | 18.57 | 18.80 | 13,264,074 | -0.43(-2.24%) |
Apr 11, 2024 | 18.94 | 19.29 | 18.50 | 19.23 | 7,732,907 | +0.56(+2.99%) |
Apr 10, 2024 | 17.93 | 19.01 | 17.78 | 18.67 | 10,115,919 | -0.26(-1.40%) |
Apr 09, 2024 | 18.23 | 19.04 | 18.15 | 18.94 | 12,414,298 | +1.21(+6.81%) |
Apr 08, 2024 | 17.69 | 17.94 | 17.22 | 17.73 | 9,140,039 | +0.53(+3.08%) |
Apr 05, 2024 | 16.41 | 17.35 | 16.26 | 17.20 | 8,121,833 | +0.82(+5.03%) |
Apr 04, 2024 | 16.53 | 16.74 | 16.24 | 16.38 | 6,592,823 | -0.20(-1.18%) |
Apr 03, 2024 | 15.62 | 16.65 | 15.56 | 16.57 | 11,242,835 | +1.08(+6.97%) |
Apr 02, 2024 | 15.21 | 15.59 | 15.16 | 15.49 | 7,569,133 | +0.53(+3.54%) |