Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 22.90 | 23.37 | 22.17 | 22.20 | 2,579,576 | -0.59(-2.59%) |
Jun 17, 2024 | 24.73 | 25.61 | 22.35 | 22.79 | 7,225,326 | +0.46(+2.06%) |
Jun 14, 2024 | 22.46 | 22.57 | 22.18 | 22.33 | 768,105 | -0.40(-1.76%) |
Jun 13, 2024 | 22.76 | 22.88 | 22.32 | 22.73 | 882,972 | -0.14(-0.61%) |
Jun 12, 2024 | 23.35 | 23.35 | 22.85 | 22.87 | 1,171,511 | +0.04(+0.18%) |
Jun 11, 2024 | 22.70 | 23.07 | 22.61 | 22.83 | 1,116,080 | +0.00(+0.00%) |
Jun 10, 2024 | 22.76 | 22.91 | 22.72 | 22.83 | 847,087 | -0.08(-0.35%) |
Jun 07, 2024 | 22.64 | 22.96 | 22.46 | 22.91 | 1,019,879 | +0.30(+1.34%) |
Jun 06, 2024 | 22.57 | 22.84 | 22.40 | 22.61 | 1,117,308 | -0.06(-0.26%) |
Jun 05, 2024 | 22.64 | 22.79 | 22.53 | 22.67 | 1,358,978 | +0.10(+0.44%) |
Jun 04, 2024 | 22.42 | 22.78 | 22.26 | 22.57 | 1,278,307 | +0.12(+0.53%) |
Jun 03, 2024 | 22.42 | 22.58 | 22.06 | 22.45 | 600,199 | +0.10(+0.44%) |
May 31, 2024 | 22.29 | 22.50 | 22.20 | 22.35 | 1,176,062 | +0.20(+0.89%) |
May 30, 2024 | 21.99 | 22.27 | 21.99 | 22.15 | 755,998 | +0.20(+0.90%) |
May 29, 2024 | 22.25 | 22.51 | 21.92 | 21.95 | 1,320,897 | -0.47(-2.08%) |
May 28, 2024 | 22.74 | 22.74 | 22.23 | 22.42 | 1,098,907 | -0.02(-0.09%) |
May 24, 2024 | 22.03 | 22.54 | 21.88 | 22.44 | 1,034,909 | +0.49(+2.21%) |
May 23, 2024 | 22.00 | 22.11 | 21.74 | 21.95 | 1,249,934 | -0.10(-0.45%) |
May 22, 2024 | 21.79 | 22.05 | 21.71 | 22.05 | 864,241 | +0.12(+0.54%) |
May 21, 2024 | 21.52 | 21.94 | 21.42 | 21.93 | 1,941,687 | +0.37(+1.70%) |
May 20, 2024 | 22.09 | 22.15 | 21.53 | 21.57 | 1,046,134 | +0.26(+1.21%) |
May 17, 2024 | 21.21 | 21.36 | 21.00 | 21.31 | 1,167,773 | +0.27(+1.27%) |
May 16, 2024 | 21.16 | 21.19 | 20.90 | 21.04 | 1,650,804 | -0.12(-0.56%) |
May 15, 2024 | 21.06 | 21.26 | 20.94 | 21.16 | 824,670 | +0.15(+0.71%) |
May 14, 2024 | 21.03 | 21.20 | 20.78 | 21.01 | 1,667,459 | +0.11(+0.52%) |
May 13, 2024 | 21.15 | 21.29 | 20.89 | 20.90 | 1,738,579 | -0.08(-0.38%) |
May 10, 2024 | 21.01 | 21.49 | 20.97 | 20.98 | 2,424,979 | +0.19(+0.91%) |
May 09, 2024 | 20.24 | 22.89 | 20.22 | 20.79 | 5,489,828 | +0.87(+4.38%) |
May 08, 2024 | 19.85 | 20.10 | 19.85 | 19.92 | 1,654,338 | -0.02(-0.10%) |
May 07, 2024 | 19.75 | 20.17 | 19.63 | 19.94 | 1,877,886 | +0.23(+1.16%) |
May 06, 2024 | 19.81 | 19.98 | 19.68 | 19.71 | 1,427,501 | +0.01(+0.05%) |
May 03, 2024 | 19.59 | 19.74 | 19.46 | 19.70 | 1,075,680 | +0.24(+1.22%) |
May 02, 2024 | 18.90 | 19.50 | 18.90 | 19.47 | 1,449,644 | +0.64(+3.42%) |
May 01, 2024 | 18.71 | 18.97 | 18.66 | 18.82 | 1,523,498 | +0.13(+0.69%) |
Apr 30, 2024 | 18.74 | 18.83 | 18.63 | 18.69 | 1,118,732 | -0.10(-0.53%) |
Apr 29, 2024 | 18.76 | 18.83 | 18.64 | 18.79 | 1,123,071 | +0.02(+0.11%) |
Apr 26, 2024 | 18.65 | 18.83 | 18.63 | 18.77 | 530,684 | +0.10(+0.53%) |
Apr 25, 2024 | 18.57 | 18.75 | 18.49 | 18.67 | 897,157 | +0.00(+0.00%) |
Apr 24, 2024 | 18.47 | 18.84 | 18.34 | 18.67 | 1,058,072 | +0.11(+0.59%) |
Apr 23, 2024 | 18.43 | 18.68 | 18.39 | 18.56 | 1,130,091 | +0.13(+0.70%) |
Apr 22, 2024 | 18.29 | 18.47 | 18.22 | 18.44 | 1,253,545 | +0.18(+0.98%) |
Apr 19, 2024 | 17.92 | 18.30 | 17.86 | 18.26 | 837,529 | +0.31(+1.71%) |
Apr 18, 2024 | 17.68 | 18.00 | 17.65 | 17.95 | 1,385,160 | +0.31(+1.74%) |
Apr 17, 2024 | 17.49 | 17.69 | 17.44 | 17.64 | 1,114,348 | +0.26(+1.48%) |
Apr 16, 2024 | 17.26 | 17.41 | 17.11 | 17.39 | 1,177,052 | +0.04(+0.23%) |
Apr 15, 2024 | 17.45 | 17.52 | 17.23 | 17.35 | 846,228 | -0.06(-0.34%) |
Apr 12, 2024 | 17.51 | 17.58 | 17.24 | 17.41 | 741,245 | -0.19(-1.07%) |
Apr 11, 2024 | 17.56 | 17.67 | 17.46 | 17.59 | 579,549 | +0.03(+0.17%) |
Apr 10, 2024 | 17.41 | 17.63 | 17.30 | 17.56 | 782,457 | -0.17(-0.95%) |
Apr 09, 2024 | 17.88 | 17.88 | 17.54 | 17.73 | 751,342 | -0.07(-0.39%) |
Apr 08, 2024 | 17.68 | 17.83 | 17.64 | 17.80 | 554,970 | +0.05(+0.28%) |
Apr 05, 2024 | 17.73 | 17.85 | 17.53 | 17.75 | 724,693 | -0.02(-0.11%) |
Apr 04, 2024 | 18.06 | 18.11 | 17.63 | 17.77 | 861,982 | -0.12(-0.66%) |
Apr 03, 2024 | 17.72 | 18.01 | 17.56 | 17.89 | 1,298,769 | -0.15(-0.82%) |
Apr 02, 2024 | 17.87 | 18.12 | 17.85 | 18.04 | 932,576 | -0.01(-0.05%) |