Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 23.24 | 24.06 | 22.63 | 22.63 | 39,137,496 | -1.12(-4.70%) |
Jun 24, 2024 | 22.51 | 23.80 | 22.11 | 23.75 | 50,123,904 | +1.87(+8.54%) |
Jun 21, 2024 | 21.76 | 22.62 | 21.16 | 21.88 | 59,068,120 | +0.65(+3.07%) |
Jun 20, 2024 | 19.53 | 21.57 | 19.49 | 21.22 | 74,003,680 | +1.61(+8.22%) |
Jun 18, 2024 | 20.22 | 20.31 | 19.32 | 19.61 | 43,803,136 | -0.77(-3.78%) |
Jun 17, 2024 | 21.00 | 21.78 | 20.28 | 20.38 | 36,882,856 | -0.99(-4.63%) |
Jun 14, 2024 | 21.75 | 21.97 | 21.21 | 21.37 | 33,459,960 | +0.31(+1.45%) |
Jun 13, 2024 | 21.35 | 22.04 | 20.85 | 21.07 | 41,702,572 | -0.78(-3.57%) |
Jun 12, 2024 | 22.55 | 22.72 | 21.57 | 21.85 | 56,690,276 | -1.97(-8.26%) |
Jun 11, 2024 | 24.21 | 24.97 | 23.74 | 23.81 | 30,733,148 | -0.04(-0.17%) |
Jun 10, 2024 | 25.63 | 25.67 | 23.69 | 23.85 | 33,971,860 | -1.06(-4.25%) |
Jun 07, 2024 | 24.81 | 25.47 | 24.48 | 24.91 | 36,322,800 | +0.25(+1.00%) |
Jun 06, 2024 | 24.11 | 25.24 | 24.10 | 24.66 | 33,467,350 | +0.56(+2.34%) |
Jun 05, 2024 | 26.28 | 26.54 | 24.04 | 24.10 | 43,214,264 | -3.61(-13.02%) |
Jun 04, 2024 | 27.24 | 28.35 | 27.11 | 27.71 | 28,255,956 | +0.66(+2.45%) |
Jun 03, 2024 | 25.90 | 28.54 | 25.83 | 27.05 | 30,340,884 | -0.18(-0.65%) |
May 31, 2024 | 26.28 | 29.39 | 26.00 | 27.23 | 43,820,284 | +0.77(+2.91%) |
May 30, 2024 | 25.95 | 26.89 | 25.68 | 26.45 | 26,851,342 | +0.46(+1.79%) |
May 29, 2024 | 25.79 | 26.02 | 25.45 | 25.99 | 29,481,678 | +1.61(+6.61%) |
May 28, 2024 | 24.82 | 25.63 | 24.06 | 24.38 | 39,314,716 | -1.32(-5.15%) |
May 24, 2024 | 26.58 | 26.94 | 25.44 | 25.70 | 31,460,298 | -1.54(-5.66%) |
May 23, 2024 | 24.91 | 27.92 | 24.89 | 27.24 | 45,926,036 | +0.49(+1.85%) |
May 22, 2024 | 26.99 | 27.67 | 26.57 | 26.75 | 26,517,238 | -0.93(-3.36%) |
May 21, 2024 | 28.55 | 28.62 | 27.61 | 27.68 | 16,408,653 | +0.19(+0.68%) |
May 20, 2024 | 29.10 | 29.18 | 26.93 | 27.49 | 23,087,968 | -1.86(-6.33%) |
May 17, 2024 | 28.39 | 30.09 | 28.20 | 29.35 | 19,888,452 | +0.47(+1.64%) |
May 16, 2024 | 28.47 | 28.92 | 27.82 | 28.88 | 17,234,424 | +0.45(+1.60%) |
May 15, 2024 | 30.09 | 30.59 | 28.37 | 28.42 | 22,500,780 | -2.59(-8.35%) |
May 14, 2024 | 32.76 | 32.82 | 30.95 | 31.01 | 19,550,740 | -1.61(-4.94%) |
May 13, 2024 | 32.40 | 32.82 | 32.03 | 32.62 | 12,083,090 | -0.16(-0.48%) |
May 10, 2024 | 32.79 | 33.28 | 31.83 | 32.78 | 17,478,322 | -0.96(-2.84%) |
May 09, 2024 | 33.41 | 34.29 | 33.22 | 33.74 | 16,599,673 | +0.40(+1.19%) |
May 08, 2024 | 34.41 | 34.55 | 33.28 | 33.34 | 19,012,920 | -0.06(-0.18%) |
May 07, 2024 | 32.48 | 33.45 | 32.18 | 33.40 | 19,847,406 | +0.77(+2.36%) |
May 06, 2024 | 33.88 | 34.27 | 32.59 | 32.63 | 18,792,904 | -2.09(-6.01%) |
May 03, 2024 | 35.00 | 35.60 | 34.11 | 34.72 | 21,907,138 | -2.45(-6.60%) |
May 02, 2024 | 37.91 | 40.04 | 36.77 | 37.17 | 22,166,010 | -2.60(-6.54%) |
May 01, 2024 | 38.16 | 40.43 | 36.23 | 39.77 | 36,706,540 | +3.62(+10.01%) |
Apr 30, 2024 | 34.50 | 36.18 | 33.35 | 36.15 | 20,727,266 | +2.16(+6.34%) |
Apr 29, 2024 | 34.97 | 35.75 | 33.90 | 34.00 | 16,508,774 | -0.70(-2.02%) |
Apr 26, 2024 | 37.22 | 37.55 | 34.29 | 34.70 | 22,877,484 | -2.31(-6.25%) |
Apr 25, 2024 | 39.59 | 40.22 | 36.31 | 37.01 | 28,784,584 | -2.15(-5.48%) |
Apr 24, 2024 | 37.57 | 40.31 | 36.87 | 39.16 | 27,764,132 | -1.55(-3.81%) |
Apr 23, 2024 | 42.61 | 42.96 | 40.16 | 40.71 | 19,884,890 | -2.76(-6.35%) |
Apr 22, 2024 | 44.31 | 46.03 | 42.50 | 43.47 | 19,818,120 | -2.14(-4.68%) |
Apr 19, 2024 | 41.89 | 46.30 | 41.15 | 45.60 | 33,176,202 | +4.80(+11.78%) |
Apr 18, 2024 | 39.57 | 41.18 | 38.78 | 40.80 | 25,738,316 | +2.10(+5.41%) |
Apr 17, 2024 | 35.47 | 38.93 | 35.20 | 38.70 | 27,917,412 | +3.25(+9.17%) |
Apr 16, 2024 | 36.15 | 36.69 | 34.91 | 35.45 | 15,616,281 | -0.75(-2.08%) |
Apr 15, 2024 | 33.43 | 36.76 | 33.10 | 36.20 | 15,410,974 | +32.72(+940.34%) |
Apr 12, 2024 | 3.351 | 3.509 | 3.331 | 3.480 | 118,363,360 | +0.31(+9.66%) |
Apr 11, 2024 | 3.341 | 3.430 | 3.154 | 3.173 | 112,585,760 | -0.22(-6.41%) |
Apr 10, 2024 | 3.391 | 3.460 | 3.272 | 3.391 | 176,222,736 | +0.16(+4.89%) |
Apr 09, 2024 | 3.223 | 3.401 | 3.193 | 3.233 | 109,972,176 | -0.10(-2.97%) |
Apr 08, 2024 | 3.292 | 3.371 | 3.242 | 3.331 | 86,860,176 | -0.02(-0.59%) |
Apr 05, 2024 | 3.430 | 3.500 | 3.282 | 3.351 | 160,212,400 | -0.13(-3.69%) |
Apr 04, 2024 | 3.065 | 3.500 | 3.045 | 3.480 | 147,891,696 | +0.29(+8.98%) |
Apr 03, 2024 | 3.341 | 3.341 | 3.124 | 3.193 | 128,675,872 | -0.02(-0.62%) |
Apr 02, 2024 | 3.223 | 3.322 | 3.203 | 3.213 | 119,765,592 | +0.14(+4.50%) |