Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 16.81 | 17.77 | 16.56 | 17.22 | 648,142 | +0.29(+1.71%) |
Jun 24, 2024 | 17.75 | 17.86 | 16.81 | 16.93 | 554,300 | -0.86(-4.83%) |
Jun 21, 2024 | 17.42 | 17.94 | 17.30 | 17.79 | 1,289,465 | +0.29(+1.66%) |
Jun 20, 2024 | 17.40 | 18.14 | 17.10 | 17.50 | 689,001 | -0.04(-0.23%) |
Jun 18, 2024 | 18.18 | 18.51 | 17.46 | 17.54 | 524,822 | -0.51(-2.83%) |
Jun 17, 2024 | 18.32 | 18.35 | 17.27 | 18.05 | 831,706 | +0.28(+1.58%) |
Jun 14, 2024 | 18.17 | 18.50 | 17.66 | 17.77 | 521,003 | -0.53(-2.90%) |
Jun 13, 2024 | 18.44 | 18.78 | 18.14 | 18.30 | 410,880 | -0.14(-0.76%) |
Jun 12, 2024 | 18.00 | 18.79 | 18.00 | 18.44 | 310,021 | +0.28(+1.54%) |
Jun 11, 2024 | 18.54 | 18.54 | 17.68 | 18.16 | 721,522 | -0.34(-1.84%) |
Jun 10, 2024 | 18.60 | 19.17 | 18.26 | 18.50 | 466,371 | -0.12(-0.64%) |
Jun 07, 2024 | 19.14 | 19.97 | 18.53 | 18.62 | 494,866 | -0.55(-2.87%) |
Jun 06, 2024 | 18.31 | 19.27 | 18.24 | 19.17 | 409,300 | +0.72(+3.90%) |
Jun 05, 2024 | 18.95 | 18.95 | 18.20 | 18.45 | 720,345 | -0.56(-2.95%) |
Jun 04, 2024 | 19.87 | 20.11 | 19.00 | 19.01 | 715,508 | -1.05(-5.22%) |
Jun 03, 2024 | 20.31 | 20.84 | 19.56 | 20.06 | 373,141 | -0.21(-1.03%) |
May 31, 2024 | 19.55 | 20.83 | 19.39 | 20.27 | 652,117 | +0.75(+3.83%) |
May 30, 2024 | 19.63 | 19.94 | 19.25 | 19.52 | 339,115 | +0.41(+2.14%) |
May 29, 2024 | 19.55 | 19.66 | 18.97 | 19.11 | 390,649 | -0.34(-1.74%) |
May 28, 2024 | 19.34 | 20.34 | 19.15 | 19.45 | 593,875 | -0.47(-2.35%) |
May 24, 2024 | 20.32 | 20.55 | 19.76 | 19.92 | 413,505 | -0.18(-0.89%) |
May 23, 2024 | 19.65 | 21.22 | 19.38 | 20.10 | 1,162,046 | +0.76(+3.92%) |
May 22, 2024 | 19.09 | 20.04 | 18.80 | 19.34 | 687,249 | +0.13(+0.68%) |
May 21, 2024 | 20.02 | 20.92 | 19.10 | 19.21 | 692,102 | -0.89(-4.42%) |
May 20, 2024 | 20.64 | 22.30 | 20.03 | 20.10 | 762,929 | -0.56(-2.70%) |
May 17, 2024 | 20.94 | 21.08 | 20.16 | 20.66 | 1,105,045 | -0.20(-0.96%) |
May 16, 2024 | 20.79 | 21.20 | 19.96 | 20.85 | 614,535 | +0.39(+1.90%) |
May 15, 2024 | 21.36 | 21.81 | 20.36 | 20.47 | 880,156 | -0.82(-3.84%) |
May 14, 2024 | 22.89 | 22.89 | 20.93 | 21.28 | 884,622 | -1.25(-5.53%) |
May 13, 2024 | 22.19 | 23.90 | 22.15 | 22.53 | 949,489 | +0.77(+3.53%) |
May 10, 2024 | 20.94 | 22.34 | 20.46 | 21.76 | 2,417,289 | +0.72(+3.41%) |
May 09, 2024 | 24.13 | 24.13 | 19.96 | 21.04 | 4,704,667 | -5.79(-21.59%) |
May 08, 2024 | 27.53 | 27.54 | 26.32 | 26.84 | 577,252 | -0.73(-2.64%) |
May 07, 2024 | 26.69 | 28.01 | 26.14 | 27.57 | 382,831 | +0.97(+3.64%) |
May 06, 2024 | 26.38 | 26.65 | 25.93 | 26.60 | 232,138 | +0.22(+0.83%) |
May 03, 2024 | 27.12 | 27.65 | 25.97 | 26.38 | 278,391 | -0.36(-1.34%) |
May 02, 2024 | 28.55 | 28.55 | 26.21 | 26.74 | 319,047 | -1.42(-5.03%) |
May 01, 2024 | 27.64 | 28.69 | 27.64 | 28.16 | 247,667 | +0.19(+0.68%) |
Apr 30, 2024 | 27.19 | 28.49 | 27.19 | 27.97 | 367,010 | +0.62(+2.26%) |
Apr 29, 2024 | 27.46 | 28.09 | 27.25 | 27.35 | 387,396 | -0.12(-0.44%) |
Apr 26, 2024 | 27.91 | 28.09 | 27.28 | 27.47 | 336,454 | +0.02(+0.07%) |
Apr 25, 2024 | 26.78 | 27.47 | 26.40 | 27.45 | 590,421 | +0.21(+0.77%) |
Apr 24, 2024 | 27.48 | 27.88 | 27.07 | 27.24 | 190,857 | +0.09(+0.33%) |
Apr 23, 2024 | 26.54 | 27.81 | 26.51 | 27.15 | 233,729 | +0.68(+2.56%) |
Apr 22, 2024 | 27.04 | 27.60 | 26.45 | 26.47 | 277,803 | -0.19(-0.71%) |
Apr 19, 2024 | 28.40 | 28.42 | 26.46 | 26.66 | 671,136 | -1.67(-5.88%) |
Apr 18, 2024 | 28.42 | 29.03 | 27.23 | 28.33 | 955,139 | -0.46(-1.59%) |
Apr 17, 2024 | 28.92 | 29.60 | 28.72 | 28.78 | 186,738 | -0.11(-0.38%) |
Apr 16, 2024 | 29.43 | 29.52 | 28.86 | 28.89 | 165,329 | -0.48(-1.63%) |
Apr 15, 2024 | 29.62 | 29.73 | 28.92 | 29.37 | 240,855 | +0.06(+0.20%) |
Apr 12, 2024 | 28.43 | 29.32 | 28.42 | 29.31 | 290,019 | +0.39(+1.34%) |
Apr 11, 2024 | 29.08 | 29.74 | 28.90 | 28.92 | 304,602 | +0.00(+0.00%) |
Apr 10, 2024 | 28.77 | 30.02 | 28.77 | 28.92 | 154,158 | -0.33(-1.13%) |
Apr 09, 2024 | 28.61 | 29.35 | 28.47 | 29.25 | 235,162 | +0.45(+1.56%) |
Apr 08, 2024 | 29.34 | 29.59 | 28.68 | 28.80 | 119,271 | -0.10(-0.34%) |
Apr 05, 2024 | 29.70 | 29.98 | 28.62 | 28.90 | 494,409 | -1.32(-4.36%) |
Apr 04, 2024 | 29.90 | 31.33 | 29.67 | 30.22 | 273,724 | +0.21(+0.70%) |
Apr 03, 2024 | 30.79 | 31.53 | 29.46 | 30.01 | 497,653 | -0.67(-2.18%) |
Apr 02, 2024 | 32.89 | 32.89 | 30.04 | 30.68 | 447,822 | -0.57(-1.82%) |