Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 25.43 | 25.59 | 25.15 | 25.27 | 93,207 | -0.57(-2.21%) |
Jun 25, 2024 | 25.64 | 26.00 | 25.62 | 25.84 | 80,753 | +0.25(+0.98%) |
Jun 24, 2024 | 25.66 | 25.71 | 25.09 | 25.59 | 327,312 | +1.58(+6.58%) |
Jun 21, 2024 | 24.07 | 24.25 | 23.85 | 24.01 | 64,745 | +0.16(+0.67%) |
Jun 20, 2024 | 24.07 | 24.07 | 23.75 | 23.85 | 32,169 | -0.27(-1.12%) |
Jun 18, 2024 | 23.83 | 24.26 | 23.83 | 24.12 | 43,769 | +0.29(+1.22%) |
Jun 17, 2024 | 23.36 | 23.89 | 23.14 | 23.83 | 80,611 | +0.43(+1.84%) |
Jun 14, 2024 | 23.45 | 23.54 | 23.27 | 23.40 | 26,836 | -0.15(-0.64%) |
Jun 13, 2024 | 23.74 | 23.76 | 23.33 | 23.55 | 25,687 | -0.30(-1.26%) |
Jun 12, 2024 | 23.91 | 24.13 | 23.72 | 23.85 | 22,561 | +0.45(+1.92%) |
Jun 11, 2024 | 23.15 | 23.43 | 22.99 | 23.40 | 31,165 | +0.10(+0.43%) |
Jun 10, 2024 | 23.02 | 23.50 | 22.99 | 23.30 | 145,975 | -0.21(-0.89%) |
Jun 07, 2024 | 23.71 | 23.86 | 23.36 | 23.51 | 28,436 | -0.48(-2.00%) |
Jun 06, 2024 | 24.20 | 24.41 | 23.91 | 23.99 | 66,748 | -0.59(-2.40%) |
Jun 05, 2024 | 24.22 | 24.65 | 24.22 | 24.58 | 71,451 | +0.62(+2.59%) |
Jun 04, 2024 | 24.05 | 24.07 | 23.46 | 23.96 | 82,434 | -0.29(-1.20%) |
Jun 03, 2024 | 24.66 | 24.85 | 24.04 | 24.25 | 85,623 | -0.79(-3.15%) |
May 31, 2024 | 25.25 | 25.26 | 24.38 | 25.04 | 281,367 | +0.52(+2.12%) |
May 30, 2024 | 24.42 | 24.70 | 24.34 | 24.52 | 103,852 | +0.27(+1.11%) |
May 29, 2024 | 24.37 | 24.44 | 24.09 | 24.25 | 116,897 | +0.44(+1.85%) |
May 28, 2024 | 24.17 | 24.21 | 23.33 | 23.81 | 175,988 | +0.15(+0.63%) |
May 24, 2024 | 23.18 | 24.14 | 23.07 | 23.66 | 280,532 | +0.51(+2.20%) |
May 23, 2024 | 23.55 | 23.70 | 23.04 | 23.15 | 294,858 | +1.28(+5.85%) |
May 22, 2024 | 22.22 | 22.34 | 21.76 | 21.87 | 108,953 | -0.45(-2.02%) |
May 21, 2024 | 21.10 | 22.36 | 20.90 | 22.32 | 406,068 | +2.23(+11.10%) |
May 20, 2024 | 19.75 | 20.16 | 19.70 | 20.09 | 82,395 | +0.39(+1.98%) |
May 17, 2024 | 19.53 | 20.06 | 19.50 | 19.70 | 47,097 | -0.12(-0.61%) |
May 16, 2024 | 20.94 | 21.00 | 19.70 | 19.82 | 239,368 | -0.78(-3.79%) |
May 15, 2024 | 20.50 | 20.73 | 20.20 | 20.60 | 332,269 | +0.51(+2.54%) |
May 14, 2024 | 20.46 | 20.46 | 19.90 | 20.09 | 417,825 | +0.99(+5.18%) |
May 13, 2024 | 19.78 | 19.83 | 19.03 | 19.10 | 271,523 | -0.14(-0.73%) |
May 10, 2024 | 19.74 | 19.74 | 19.09 | 19.24 | 268,451 | -0.19(-0.98%) |
May 09, 2024 | 19.46 | 19.51 | 19.01 | 19.43 | 189,989 | -0.17(-0.87%) |
May 08, 2024 | 19.94 | 19.99 | 19.53 | 19.60 | 214,256 | -0.19(-0.96%) |
May 07, 2024 | 19.90 | 20.19 | 19.76 | 19.79 | 252,150 | +0.15(+0.76%) |
May 06, 2024 | 19.55 | 19.71 | 19.10 | 19.64 | 334,681 | +0.30(+1.55%) |
May 03, 2024 | 19.44 | 19.45 | 18.98 | 19.34 | 370,915 | +0.64(+3.42%) |
May 02, 2024 | 18.70 | 18.75 | 18.37 | 18.70 | 209,615 | +0.62(+3.43%) |
May 01, 2024 | 18.45 | 18.45 | 17.84 | 18.08 | 161,127 | -0.53(-2.85%) |
Apr 30, 2024 | 18.80 | 19.03 | 18.54 | 18.61 | 191,124 | -0.09(-0.48%) |
Apr 29, 2024 | 18.93 | 18.93 | 18.61 | 18.70 | 142,391 | +0.00(+0.00%) |
Apr 26, 2024 | 18.93 | 18.95 | 18.48 | 18.70 | 141,408 | +0.17(+0.92%) |
Apr 25, 2024 | 18.69 | 18.70 | 18.46 | 18.53 | 104,123 | +0.08(+0.43%) |
Apr 24, 2024 | 18.54 | 18.60 | 18.28 | 18.45 | 168,869 | +0.47(+2.61%) |
Apr 23, 2024 | 17.85 | 18.03 | 17.83 | 17.98 | 38,665 | +0.47(+2.68%) |
Apr 22, 2024 | 17.74 | 17.74 | 17.50 | 17.51 | 54,355 | -0.34(-1.90%) |
Apr 19, 2024 | 17.77 | 17.85 | 17.65 | 17.85 | 39,370 | +0.12(+0.68%) |
Apr 18, 2024 | 18.08 | 18.19 | 17.52 | 17.73 | 76,523 | -0.10(-0.56%) |
Apr 17, 2024 | 18.31 | 18.37 | 17.76 | 17.83 | 46,389 | -0.44(-2.41%) |
Apr 16, 2024 | 18.48 | 18.48 | 18.21 | 18.27 | 75,957 | +0.25(+1.39%) |
Apr 15, 2024 | 18.67 | 18.72 | 17.92 | 18.02 | 51,919 | -0.75(-4.00%) |
Apr 12, 2024 | 18.77 | 18.84 | 18.54 | 18.77 | 58,371 | +0.12(+0.64%) |
Apr 11, 2024 | 19.03 | 19.03 | 18.43 | 18.65 | 60,143 | -0.12(-0.64%) |
Apr 10, 2024 | 18.77 | 18.88 | 18.61 | 18.77 | 56,334 | -0.23(-1.21%) |
Apr 09, 2024 | 19.24 | 19.39 | 18.83 | 19.00 | 88,449 | +0.30(+1.60%) |
Apr 08, 2024 | 19.20 | 19.29 | 18.55 | 18.70 | 126,875 | +0.00(+0.00%) |
Apr 05, 2024 | 18.90 | 19.08 | 18.69 | 18.70 | 140,124 | -0.24(-1.27%) |
Apr 04, 2024 | 19.15 | 19.48 | 18.88 | 18.94 | 395,994 | +0.04(+0.21%) |
Apr 03, 2024 | 18.85 | 19.13 | 18.75 | 18.90 | 80,795 | +0.29(+1.56%) |
Apr 02, 2024 | 18.92 | 19.03 | 18.57 | 18.61 | 80,228 | -0.39(-2.05%) |