Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 19.27 | 19.54 | 19.17 | 19.43 | 352,252 | +0.08(+0.41%) |
Jun 25, 2024 | 19.98 | 20.04 | 19.31 | 19.35 | 414,899 | -0.74(-3.68%) |
Jun 24, 2024 | 19.96 | 20.43 | 19.79 | 20.09 | 425,770 | +0.29(+1.46%) |
Jun 21, 2024 | 19.51 | 19.90 | 19.30 | 19.80 | 2,260,022 | +0.43(+2.22%) |
Jun 20, 2024 | 19.23 | 19.59 | 18.98 | 19.37 | 529,645 | -0.07(-0.36%) |
Jun 18, 2024 | 19.44 | 19.55 | 18.82 | 19.44 | 593,190 | -0.08(-0.41%) |
Jun 17, 2024 | 20.53 | 20.57 | 19.43 | 19.52 | 705,740 | -1.06(-5.15%) |
Jun 14, 2024 | 21.04 | 21.11 | 20.39 | 20.58 | 511,742 | -0.73(-3.43%) |
Jun 13, 2024 | 21.90 | 22.34 | 21.08 | 21.31 | 456,738 | -0.71(-3.22%) |
Jun 12, 2024 | 22.53 | 23.14 | 22.01 | 22.02 | 488,138 | +0.08(+0.36%) |
Jun 11, 2024 | 21.63 | 22.01 | 21.35 | 21.94 | 331,523 | +0.05(+0.23%) |
Jun 10, 2024 | 21.12 | 22.18 | 20.40 | 21.89 | 713,065 | +0.15(+0.69%) |
Jun 07, 2024 | 21.60 | 22.16 | 21.52 | 21.74 | 446,284 | -0.17(-0.78%) |
Jun 06, 2024 | 22.71 | 22.87 | 21.84 | 21.91 | 606,551 | -0.89(-3.90%) |
Jun 05, 2024 | 23.50 | 23.55 | 22.68 | 22.80 | 817,769 | -0.69(-2.94%) |
Jun 04, 2024 | 23.82 | 24.51 | 23.44 | 23.49 | 1,095,647 | -0.47(-1.96%) |
Jun 03, 2024 | 23.88 | 25.41 | 23.66 | 23.96 | 614,017 | +0.20(+0.84%) |
May 31, 2024 | 24.03 | 24.64 | 23.47 | 23.76 | 636,554 | -0.13(-0.54%) |
May 30, 2024 | 23.40 | 24.21 | 23.07 | 23.89 | 479,169 | +0.70(+3.02%) |
May 29, 2024 | 23.09 | 23.38 | 22.49 | 23.19 | 541,923 | -0.21(-0.90%) |
May 28, 2024 | 23.69 | 24.09 | 22.81 | 23.40 | 463,042 | -0.20(-0.85%) |
May 24, 2024 | 23.89 | 23.99 | 23.40 | 23.60 | 353,561 | -0.15(-0.63%) |
May 23, 2024 | 24.55 | 24.55 | 23.02 | 23.75 | 716,006 | -0.75(-3.06%) |
May 22, 2024 | 23.69 | 24.69 | 23.49 | 24.50 | 663,214 | +0.73(+3.07%) |
May 21, 2024 | 23.63 | 24.05 | 23.28 | 23.77 | 562,102 | +0.02(+0.08%) |
May 20, 2024 | 23.03 | 23.79 | 22.71 | 23.75 | 435,456 | +0.72(+3.13%) |
May 17, 2024 | 22.54 | 23.47 | 22.30 | 23.03 | 658,302 | +0.57(+2.54%) |
May 16, 2024 | 21.26 | 22.52 | 20.98 | 22.46 | 1,294,915 | +1.17(+5.50%) |
May 15, 2024 | 20.85 | 21.98 | 20.69 | 21.29 | 575,146 | +0.93(+4.57%) |
May 14, 2024 | 21.79 | 22.19 | 20.31 | 20.36 | 563,923 | -0.98(-4.59%) |
May 13, 2024 | 22.60 | 22.93 | 21.29 | 21.34 | 541,813 | -1.14(-5.07%) |
May 10, 2024 | 23.59 | 24.28 | 22.36 | 22.48 | 473,966 | -1.06(-4.50%) |
May 09, 2024 | 23.51 | 24.21 | 23.45 | 23.54 | 446,934 | -0.12(-0.51%) |
May 08, 2024 | 24.19 | 24.41 | 23.19 | 23.66 | 761,894 | -0.58(-2.39%) |
May 07, 2024 | 24.51 | 24.60 | 23.92 | 24.24 | 858,549 | -0.07(-0.29%) |
May 06, 2024 | 24.04 | 24.64 | 23.56 | 24.31 | 369,406 | +0.20(+0.83%) |
May 03, 2024 | 24.26 | 25.09 | 24.01 | 24.11 | 437,491 | +0.48(+2.03%) |
May 02, 2024 | 24.11 | 24.11 | 22.27 | 23.63 | 1,477,502 | -0.30(-1.25%) |
May 01, 2024 | 20.97 | 24.42 | 20.85 | 23.93 | 1,875,509 | +2.99(+14.28%) |
Apr 30, 2024 | 20.77 | 21.80 | 20.61 | 20.94 | 631,259 | -0.13(-0.62%) |
Apr 29, 2024 | 20.05 | 21.35 | 20.04 | 21.07 | 735,801 | +1.09(+5.46%) |
Apr 26, 2024 | 19.27 | 20.41 | 19.14 | 19.98 | 375,500 | +0.75(+3.90%) |
Apr 25, 2024 | 18.72 | 19.74 | 18.32 | 19.23 | 490,946 | +0.21(+1.10%) |
Apr 24, 2024 | 18.39 | 19.11 | 18.06 | 19.02 | 763,101 | +0.65(+3.54%) |
Apr 23, 2024 | 18.18 | 18.82 | 18.15 | 18.37 | 481,161 | +0.16(+0.88%) |
Apr 22, 2024 | 18.55 | 18.74 | 18.18 | 18.21 | 511,821 | -0.17(-0.92%) |
Apr 19, 2024 | 18.88 | 18.99 | 17.95 | 18.38 | 833,296 | -0.57(-3.01%) |
Apr 18, 2024 | 19.08 | 19.18 | 18.72 | 18.95 | 466,377 | -0.12(-0.63%) |
Apr 17, 2024 | 19.12 | 19.46 | 19.05 | 19.07 | 455,908 | +0.15(+0.79%) |
Apr 16, 2024 | 19.60 | 19.60 | 18.65 | 18.92 | 499,280 | -1.19(-5.92%) |
Apr 15, 2024 | 20.53 | 20.53 | 19.78 | 20.11 | 386,573 | -0.37(-1.81%) |
Apr 12, 2024 | 20.43 | 20.63 | 20.01 | 20.48 | 635,130 | -0.04(-0.19%) |
Apr 11, 2024 | 20.52 | 20.69 | 20.02 | 20.52 | 545,506 | +0.25(+1.23%) |
Apr 10, 2024 | 20.85 | 20.86 | 19.96 | 20.27 | 1,105,645 | -1.28(-5.94%) |
Apr 09, 2024 | 21.27 | 22.11 | 21.23 | 21.55 | 481,722 | +0.05(+0.23%) |
Apr 08, 2024 | 21.38 | 21.63 | 21.05 | 21.50 | 374,186 | +0.21(+0.99%) |
Apr 05, 2024 | 21.15 | 21.60 | 20.93 | 21.29 | 287,810 | -0.08(-0.37%) |
Apr 04, 2024 | 21.72 | 22.12 | 21.34 | 21.37 | 392,713 | -0.15(-0.70%) |
Apr 03, 2024 | 21.32 | 21.67 | 20.92 | 21.52 | 485,197 | +0.01(+0.05%) |
Apr 02, 2024 | 21.46 | 22.00 | 21.14 | 21.51 | 813,438 | -0.41(-1.87%) |