Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 20.22 | 20.54 | 18.23 | 18.33 | 4,707,795 | -1.84(-9.12%) |
Jun 07, 2024 | 21.60 | 21.86 | 20.16 | 20.17 | 4,033,181 | -0.98(-4.63%) |
Jun 06, 2024 | 21.93 | 22.27 | 21.00 | 21.15 | 5,338,771 | -1.46(-6.46%) |
Jun 05, 2024 | 22.50 | 22.82 | 22.06 | 22.61 | 3,277,731 | +0.25(+1.12%) |
Jun 04, 2024 | 22.69 | 22.96 | 22.01 | 22.36 | 3,637,100 | -0.98(-4.20%) |
Jun 03, 2024 | 23.13 | 23.99 | 23.07 | 23.34 | 4,845,597 | +0.55(+2.41%) |
May 31, 2024 | 21.71 | 22.95 | 21.60 | 22.79 | 3,016,958 | +1.20(+5.56%) |
May 30, 2024 | 20.88 | 21.85 | 20.88 | 21.59 | 2,693,715 | +0.59(+2.81%) |
May 29, 2024 | 20.53 | 21.18 | 20.45 | 21.00 | 2,561,674 | +0.20(+0.96%) |
May 28, 2024 | 20.93 | 21.17 | 20.71 | 20.80 | 3,029,009 | +0.04(+0.19%) |
May 24, 2024 | 20.74 | 21.19 | 20.61 | 20.76 | 1,720,251 | +0.23(+1.12%) |
May 23, 2024 | 20.82 | 21.20 | 20.28 | 20.53 | 2,646,362 | -0.34(-1.63%) |
May 22, 2024 | 20.53 | 20.89 | 20.39 | 20.87 | 2,814,271 | +0.30(+1.46%) |
May 21, 2024 | 21.30 | 21.68 | 20.33 | 20.57 | 2,437,890 | -0.74(-3.47%) |
May 20, 2024 | 22.09 | 22.19 | 21.31 | 21.31 | 2,383,973 | -0.85(-3.84%) |
May 17, 2024 | 21.85 | 22.41 | 21.52 | 22.16 | 2,327,295 | +0.46(+2.12%) |
May 16, 2024 | 21.51 | 21.91 | 21.25 | 21.70 | 4,410,772 | +0.14(+0.65%) |
May 15, 2024 | 22.36 | 22.56 | 21.40 | 21.56 | 2,188,861 | -0.53(-2.40%) |
May 14, 2024 | 22.36 | 22.81 | 21.82 | 22.09 | 3,655,207 | +0.45(+2.08%) |
May 13, 2024 | 19.96 | 21.93 | 19.90 | 21.64 | 5,847,791 | +2.05(+10.46%) |
May 10, 2024 | 20.61 | 20.61 | 19.48 | 19.59 | 3,883,668 | +0.99(+5.32%) |
May 09, 2024 | 18.06 | 18.66 | 17.88 | 18.60 | 1,784,446 | +0.57(+3.16%) |
May 08, 2024 | 17.01 | 18.08 | 16.99 | 18.03 | 1,680,397 | +0.11(+0.61%) |
May 07, 2024 | 18.07 | 18.29 | 17.90 | 17.92 | 1,597,252 | -0.07(-0.39%) |
May 06, 2024 | 16.90 | 18.18 | 16.88 | 17.99 | 2,631,971 | +0.44(+2.51%) |
May 03, 2024 | 18.04 | 18.57 | 17.40 | 17.55 | 1,728,996 | -0.19(-1.07%) |
May 02, 2024 | 17.82 | 17.88 | 17.56 | 17.74 | 1,538,491 | +0.27(+1.55%) |
May 01, 2024 | 17.55 | 17.94 | 17.27 | 17.47 | 1,939,856 | -0.15(-0.85%) |
Apr 30, 2024 | 17.57 | 17.80 | 17.38 | 17.62 | 1,625,523 | -0.14(-0.79%) |
Apr 29, 2024 | 17.53 | 17.80 | 17.31 | 17.76 | 1,368,764 | +0.33(+1.89%) |
Apr 26, 2024 | 16.90 | 17.69 | 16.75 | 17.43 | 1,146,646 | +0.44(+2.59%) |
Apr 25, 2024 | 16.57 | 17.08 | 16.49 | 16.99 | 2,127,618 | -0.57(-3.25%) |
Apr 24, 2024 | 17.41 | 17.57 | 17.25 | 17.56 | 1,649,941 | -0.01(-0.06%) |
Apr 23, 2024 | 17.00 | 17.63 | 17.00 | 17.57 | 2,181,977 | +0.56(+3.29%) |
Apr 22, 2024 | 17.24 | 17.26 | 16.65 | 17.01 | 2,166,976 | -0.28(-1.62%) |
Apr 19, 2024 | 17.07 | 17.70 | 17.05 | 17.29 | 1,908,333 | +0.07(+0.41%) |
Apr 18, 2024 | 16.83 | 17.34 | 16.71 | 17.22 | 2,234,027 | +0.47(+2.81%) |
Apr 17, 2024 | 17.31 | 17.31 | 16.30 | 16.75 | 2,924,971 | -0.33(-1.93%) |
Apr 16, 2024 | 17.32 | 17.58 | 16.97 | 17.08 | 2,871,012 | -0.40(-2.29%) |
Apr 15, 2024 | 18.04 | 18.40 | 17.40 | 17.48 | 2,768,430 | -0.45(-2.51%) |
Apr 12, 2024 | 18.76 | 18.80 | 17.74 | 17.93 | 3,161,518 | -0.96(-5.08%) |
Apr 11, 2024 | 18.63 | 19.40 | 18.39 | 18.89 | 3,479,838 | +0.21(+1.12%) |
Apr 10, 2024 | 18.57 | 18.88 | 18.31 | 18.68 | 2,291,641 | -0.38(-1.99%) |
Apr 09, 2024 | 19.81 | 19.92 | 18.66 | 19.06 | 3,027,840 | -0.73(-3.69%) |
Apr 08, 2024 | 18.51 | 19.81 | 18.51 | 19.79 | 4,266,688 | +1.32(+7.15%) |
Apr 05, 2024 | 17.90 | 18.79 | 17.90 | 18.47 | 3,094,145 | +0.46(+2.55%) |
Apr 04, 2024 | 17.67 | 18.39 | 17.58 | 18.01 | 3,239,437 | +0.61(+3.51%) |
Apr 03, 2024 | 17.70 | 17.80 | 17.17 | 17.40 | 2,307,316 | -0.07(-0.40%) |
Apr 02, 2024 | 18.26 | 18.33 | 17.45 | 17.47 | 2,931,107 | -1.06(-5.72%) |