Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 22.22 | 22.93 | 22.03 | 22.42 | 305,569 | -0.16(-0.71%) |
Jun 06, 2024 | 22.00 | 22.69 | 21.97 | 22.58 | 704,430 | +0.38(+1.71%) |
Jun 05, 2024 | 22.59 | 22.68 | 21.99 | 22.20 | 554,564 | -0.31(-1.38%) |
Jun 04, 2024 | 22.16 | 22.64 | 21.86 | 22.51 | 479,660 | +0.09(+0.40%) |
Jun 03, 2024 | 23.27 | 23.49 | 22.36 | 22.42 | 589,317 | -0.12(-0.53%) |
May 31, 2024 | 22.39 | 23.55 | 22.20 | 22.54 | 704,126 | +0.28(+1.26%) |
May 30, 2024 | 21.94 | 22.89 | 21.93 | 22.26 | 640,325 | +0.65(+3.01%) |
May 29, 2024 | 22.22 | 22.44 | 21.26 | 21.61 | 438,915 | -1.06(-4.68%) |
May 28, 2024 | 23.48 | 23.48 | 22.59 | 22.67 | 507,022 | -0.52(-2.24%) |
May 24, 2024 | 22.45 | 23.52 | 22.06 | 23.19 | 955,831 | +0.73(+3.25%) |
May 23, 2024 | 22.70 | 22.70 | 21.41 | 22.46 | 790,140 | -0.28(-1.23%) |
May 22, 2024 | 22.34 | 22.84 | 22.34 | 22.74 | 363,174 | +0.29(+1.29%) |
May 21, 2024 | 22.26 | 22.51 | 21.94 | 22.45 | 324,128 | +0.14(+0.63%) |
May 20, 2024 | 23.02 | 24.02 | 22.26 | 22.31 | 623,802 | -0.83(-3.59%) |
May 17, 2024 | 22.67 | 23.16 | 22.09 | 23.14 | 533,655 | +0.51(+2.25%) |
May 16, 2024 | 22.17 | 22.67 | 22.00 | 22.63 | 536,197 | +0.51(+2.31%) |
May 15, 2024 | 22.28 | 22.99 | 21.51 | 22.12 | 500,481 | +0.23(+1.05%) |
May 14, 2024 | 22.85 | 23.24 | 21.83 | 21.89 | 622,762 | -0.58(-2.58%) |
May 13, 2024 | 22.37 | 23.51 | 22.29 | 22.47 | 944,898 | +0.17(+0.76%) |
May 10, 2024 | 22.04 | 22.32 | 21.45 | 22.30 | 899,399 | +0.30(+1.36%) |
May 09, 2024 | 20.62 | 22.05 | 20.40 | 22.00 | 569,478 | +1.31(+6.33%) |
May 08, 2024 | 21.46 | 21.77 | 20.52 | 20.69 | 555,131 | -1.18(-5.40%) |
May 07, 2024 | 22.11 | 22.11 | 21.54 | 21.87 | 448,375 | -0.23(-1.04%) |
May 06, 2024 | 21.18 | 22.52 | 20.93 | 22.10 | 1,234,925 | +1.21(+5.79%) |
May 03, 2024 | 22.83 | 23.03 | 20.78 | 20.89 | 961,862 | -1.33(-5.99%) |
May 02, 2024 | 22.69 | 23.56 | 20.19 | 22.22 | 2,753,256 | -2.54(-10.26%) |
May 01, 2024 | 24.09 | 25.46 | 23.71 | 24.76 | 1,360,918 | +0.64(+2.65%) |
Apr 30, 2024 | 23.09 | 24.34 | 22.63 | 24.12 | 965,410 | +0.75(+3.21%) |
Apr 29, 2024 | 23.21 | 24.08 | 23.01 | 23.37 | 708,069 | +0.20(+0.86%) |
Apr 26, 2024 | 22.70 | 23.20 | 22.57 | 23.17 | 380,567 | +0.56(+2.48%) |
Apr 25, 2024 | 22.62 | 22.88 | 22.07 | 22.61 | 326,848 | -0.44(-1.91%) |
Apr 24, 2024 | 23.08 | 23.58 | 22.89 | 23.05 | 419,955 | -0.12(-0.52%) |
Apr 23, 2024 | 23.92 | 24.17 | 23.12 | 23.17 | 947,750 | +0.46(+2.03%) |
Apr 22, 2024 | 23.21 | 23.21 | 22.27 | 22.71 | 684,145 | -0.49(-2.11%) |
Apr 19, 2024 | 23.30 | 23.43 | 22.87 | 23.20 | 470,018 | -0.19(-0.81%) |
Apr 18, 2024 | 23.37 | 23.69 | 22.87 | 23.39 | 976,148 | -0.06(-0.26%) |
Apr 17, 2024 | 23.19 | 24.01 | 23.14 | 23.45 | 1,057,560 | +0.35(+1.52%) |
Apr 16, 2024 | 22.75 | 23.35 | 22.41 | 23.10 | 1,111,445 | +0.20(+0.87%) |
Apr 15, 2024 | 24.35 | 24.52 | 22.48 | 22.90 | 1,315,355 | -1.19(-4.94%) |
Apr 12, 2024 | 24.96 | 24.97 | 23.71 | 24.09 | 561,606 | -1.22(-4.82%) |
Apr 11, 2024 | 26.09 | 26.27 | 25.20 | 25.31 | 582,084 | -0.59(-2.28%) |
Apr 10, 2024 | 26.59 | 27.25 | 25.76 | 25.90 | 740,511 | -1.71(-6.19%) |
Apr 09, 2024 | 26.63 | 27.63 | 26.50 | 27.61 | 1,011,107 | +1.07(+4.03%) |
Apr 08, 2024 | 26.41 | 26.68 | 26.12 | 26.54 | 751,062 | +0.28(+1.07%) |
Apr 05, 2024 | 26.07 | 26.55 | 25.95 | 26.26 | 510,667 | +0.11(+0.42%) |
Apr 04, 2024 | 26.80 | 27.05 | 25.83 | 26.15 | 784,231 | -0.33(-1.25%) |
Apr 03, 2024 | 26.85 | 26.96 | 26.14 | 26.48 | 989,468 | -0.73(-2.68%) |
Apr 02, 2024 | 28.65 | 29.06 | 26.92 | 27.21 | 549,535 | -1.88(-6.46%) |