Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 23.09 | 23.31 | 22.77 | 22.95 | 59,866 | -0.47(-2.01%) |
Jun 13, 2024 | 23.66 | 23.66 | 23.30 | 23.42 | 32,699 | -0.21(-0.89%) |
Jun 12, 2024 | 23.62 | 24.10 | 23.49 | 23.63 | 65,011 | +0.66(+2.87%) |
Jun 11, 2024 | 22.90 | 23.02 | 22.67 | 22.97 | 67,770 | -0.12(-0.52%) |
Jun 10, 2024 | 22.84 | 23.16 | 22.62 | 23.09 | 73,488 | +0.37(+1.63%) |
Jun 07, 2024 | 22.92 | 23.00 | 22.57 | 22.72 | 69,027 | -0.28(-1.22%) |
Jun 06, 2024 | 23.36 | 23.44 | 22.28 | 23.00 | 55,375 | -0.35(-1.50%) |
Jun 05, 2024 | 23.47 | 23.59 | 23.24 | 23.35 | 56,147 | +0.05(+0.21%) |
Jun 04, 2024 | 23.55 | 23.64 | 23.04 | 23.30 | 60,484 | -0.43(-1.79%) |
Jun 03, 2024 | 23.40 | 23.88 | 23.27 | 23.73 | 77,553 | +0.50(+2.13%) |
May 31, 2024 | 23.18 | 23.52 | 22.94 | 23.23 | 122,233 | +0.05(+0.22%) |
May 30, 2024 | 23.11 | 23.30 | 22.94 | 23.18 | 83,670 | +0.28(+1.22%) |
May 29, 2024 | 23.11 | 23.42 | 22.87 | 22.90 | 51,394 | -0.43(-1.84%) |
May 28, 2024 | 23.73 | 23.76 | 23.24 | 23.33 | 45,249 | -0.28(-1.19%) |
May 24, 2024 | 23.47 | 23.79 | 23.37 | 23.61 | 42,610 | +0.29(+1.24%) |
May 23, 2024 | 23.59 | 23.69 | 23.11 | 23.32 | 72,230 | -0.24(-1.02%) |
May 22, 2024 | 23.62 | 23.80 | 23.36 | 23.56 | 76,454 | -0.19(-0.80%) |
May 21, 2024 | 24.09 | 24.14 | 23.65 | 23.75 | 37,866 | -0.49(-2.02%) |
May 20, 2024 | 23.82 | 24.45 | 23.73 | 24.24 | 76,264 | +0.47(+1.98%) |
May 17, 2024 | 23.87 | 24.09 | 23.59 | 23.77 | 50,067 | -0.05(-0.21%) |
May 16, 2024 | 24.05 | 24.18 | 23.70 | 23.82 | 82,231 | -0.33(-1.37%) |
May 15, 2024 | 24.17 | 24.29 | 23.79 | 24.15 | 120,879 | +0.25(+1.05%) |
May 14, 2024 | 23.24 | 24.10 | 23.20 | 23.90 | 170,360 | +0.87(+3.78%) |
May 13, 2024 | 23.39 | 23.65 | 23.00 | 23.03 | 102,532 | -0.38(-1.62%) |
May 10, 2024 | 21.67 | 23.79 | 20.55 | 23.41 | 343,225 | +2.27(+10.74%) |
May 09, 2024 | 20.85 | 21.16 | 20.85 | 21.14 | 43,333 | +0.12(+0.57%) |
May 08, 2024 | 21.11 | 21.11 | 20.87 | 21.02 | 46,486 | -0.17(-0.80%) |
May 07, 2024 | 21.34 | 21.47 | 21.15 | 21.19 | 68,146 | -0.15(-0.70%) |
May 06, 2024 | 21.46 | 21.56 | 21.28 | 21.34 | 78,528 | +0.07(+0.33%) |
May 03, 2024 | 21.21 | 21.53 | 21.14 | 21.27 | 60,406 | +0.29(+1.38%) |
May 02, 2024 | 20.73 | 21.17 | 20.52 | 20.98 | 68,498 | +0.39(+1.89%) |
May 01, 2024 | 20.49 | 20.87 | 20.39 | 20.59 | 54,373 | +0.22(+1.08%) |
Apr 30, 2024 | 20.50 | 20.71 | 20.36 | 20.37 | 32,513 | -0.28(-1.36%) |
Apr 29, 2024 | 20.48 | 20.82 | 20.43 | 20.65 | 44,930 | +0.35(+1.72%) |
Apr 26, 2024 | 20.26 | 20.39 | 20.06 | 20.30 | 38,292 | +0.22(+1.10%) |
Apr 25, 2024 | 19.96 | 20.20 | 19.70 | 20.08 | 59,537 | -0.13(-0.64%) |
Apr 24, 2024 | 19.84 | 20.25 | 19.70 | 20.21 | 77,961 | +0.16(+0.80%) |
Apr 23, 2024 | 19.92 | 20.34 | 19.92 | 20.05 | 54,453 | +0.30(+1.52%) |
Apr 22, 2024 | 20.00 | 20.04 | 19.71 | 19.75 | 92,340 | -0.24(-1.20%) |
Apr 19, 2024 | 19.45 | 20.04 | 19.42 | 19.99 | 107,435 | +0.40(+2.04%) |
Apr 18, 2024 | 19.83 | 20.04 | 19.50 | 19.59 | 107,700 | -0.19(-0.96%) |
Apr 17, 2024 | 20.12 | 20.66 | 19.78 | 19.78 | 111,699 | -0.14(-0.70%) |
Apr 16, 2024 | 19.87 | 20.16 | 19.72 | 19.92 | 84,671 | -0.20(-0.99%) |
Apr 15, 2024 | 20.18 | 20.50 | 19.97 | 20.12 | 83,001 | -0.21(-1.03%) |
Apr 12, 2024 | 20.31 | 20.44 | 20.02 | 20.33 | 63,284 | +0.04(+0.20%) |
Apr 11, 2024 | 20.36 | 20.49 | 20.04 | 20.29 | 83,658 | -0.12(-0.59%) |
Apr 10, 2024 | 20.90 | 20.90 | 20.31 | 20.41 | 95,842 | -0.84(-3.95%) |
Apr 09, 2024 | 21.38 | 21.39 | 21.19 | 21.25 | 57,854 | -0.01(-0.05%) |
Apr 08, 2024 | 21.13 | 21.39 | 21.11 | 21.26 | 45,540 | +0.12(+0.57%) |
Apr 05, 2024 | 21.07 | 21.29 | 21.05 | 21.14 | 65,143 | +0.28(+1.34%) |
Apr 04, 2024 | 21.21 | 21.46 | 20.77 | 20.86 | 74,414 | -0.12(-0.57%) |
Apr 03, 2024 | 21.05 | 21.29 | 20.82 | 20.98 | 98,436 | -0.01(-0.05%) |
Apr 02, 2024 | 20.95 | 21.23 | 20.85 | 20.99 | 95,663 | -0.23(-1.08%) |