Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 18.23 | 20.13 | 18.22 | 19.06 | 11,876 | +0.28(+1.49%) |
Jun 18, 2024 | 20.28 | 21.52 | 18.78 | 18.78 | 8,067 | -2.22(-10.57%) |
Jun 17, 2024 | 19.34 | 21.29 | 18.99 | 21.00 | 10,619 | -0.02(-0.10%) |
Jun 14, 2024 | 24.00 | 24.00 | 21.02 | 21.02 | 4,070 | -1.79(-7.85%) |
Jun 13, 2024 | 20.99 | 22.86 | 20.30 | 22.81 | 9,450 | +1.53(+7.19%) |
Jun 12, 2024 | 18.21 | 21.28 | 18.21 | 21.28 | 2,138 | +3.11(+17.12%) |
Jun 11, 2024 | 18.00 | 18.17 | 18.00 | 18.17 | 2,763 | +0.09(+0.50%) |
Jun 10, 2024 | 17.10 | 19.83 | 17.10 | 18.08 | 6,390 | +0.98(+5.73%) |
Jun 07, 2024 | 17.31 | 17.49 | 16.25 | 17.10 | 3,308 | -0.50(-2.84%) |
Jun 06, 2024 | 18.73 | 18.73 | 17.60 | 17.60 | 5,323 | -1.40(-7.37%) |
Jun 05, 2024 | 20.50 | 20.50 | 19.00 | 19.00 | 2,129 | -2.50(-11.63%) |
Jun 04, 2024 | 22.86 | 22.86 | 21.50 | 21.50 | 1,441 | -0.50(-2.27%) |
Jun 03, 2024 | 23.00 | 23.00 | 21.58 | 22.00 | 3,718 | -1.33(-5.70%) |
May 31, 2024 | 24.95 | 24.95 | 23.33 | 23.33 | 1,404 | -0.44(-1.85%) |
May 30, 2024 | 23.38 | 25.06 | 23.38 | 23.77 | 4,186 | +0.02(+0.08%) |
May 29, 2024 | 24.03 | 25.01 | 23.07 | 23.75 | 4,404 | -0.91(-3.69%) |
May 28, 2024 | 27.07 | 27.50 | 24.61 | 24.66 | 9,070 | -3.06(-11.04%) |
May 24, 2024 | 27.54 | 28.50 | 27.54 | 27.72 | 6,298 | -1.18(-4.08%) |
May 23, 2024 | 28.99 | 28.99 | 28.90 | 28.90 | 2,901 | -0.11(-0.38%) |
May 22, 2024 | 29.01 | 29.01 | 27.88 | 29.01 | 3,422 | +0.00(+0.00%) |
May 21, 2024 | 26.68 | 29.01 | 25.99 | 29.01 | 8,889 | +0.80(+2.84%) |
May 20, 2024 | 27.56 | 29.01 | 26.02 | 28.21 | 9,524 | +0.31(+1.11%) |
May 17, 2024 | 26.12 | 27.90 | 25.50 | 27.90 | 6,628 | +0.02(+0.07%) |
May 16, 2024 | 25.80 | 27.88 | 25.80 | 27.88 | 1,363 | +2.00(+7.73%) |
May 15, 2024 | 25.46 | 25.98 | 25.46 | 25.88 | 2,069 | -0.10(-0.38%) |
May 14, 2024 | 25.89 | 26.52 | 25.89 | 25.98 | 4,922 | +0.08(+0.31%) |
May 13, 2024 | 25.99 | 26.00 | 25.00 | 25.90 | 2,597 | -0.09(-0.35%) |
May 10, 2024 | 25.99 | 26.02 | 25.30 | 25.99 | 2,521 | -0.84(-3.13%) |
May 09, 2024 | 24.03 | 26.83 | 24.03 | 26.83 | 3,779 | +1.33(+5.22%) |
May 08, 2024 | 25.00 | 25.98 | 25.00 | 25.50 | 5,220 | +0.52(+2.08%) |
May 07, 2024 | 24.95 | 24.99 | 24.51 | 24.98 | 3,089 | +0.28(+1.13%) |
May 06, 2024 | 23.82 | 24.70 | 23.82 | 24.70 | 1,706 | +1.07(+4.53%) |
May 03, 2024 | 22.85 | 24.33 | 22.50 | 23.63 | 9,458 | -0.07(-0.29%) |
May 02, 2024 | 28.60 | 29.09 | 22.87 | 23.70 | 24,317 | -4.26(-15.24%) |
May 01, 2024 | 27.35 | 29.12 | 26.80 | 27.96 | 3,891 | +0.06(+0.22%) |
Apr 30, 2024 | 29.19 | 29.19 | 27.08 | 27.90 | 6,376 | -0.28(-0.99%) |
Apr 29, 2024 | 26.90 | 28.34 | 26.20 | 28.18 | 4,172 | +1.21(+4.51%) |
Apr 26, 2024 | 26.57 | 26.96 | 25.62 | 26.96 | 3,777 | +1.20(+4.64%) |
Apr 25, 2024 | 25.49 | 25.89 | 25.49 | 25.77 | 1,576 | +0.27(+1.06%) |
Apr 24, 2024 | 24.63 | 25.50 | 24.00 | 25.50 | 4,187 | +0.52(+2.10%) |
Apr 23, 2024 | 25.00 | 25.00 | 24.85 | 24.98 | 4,442 | +0.54(+2.21%) |
Apr 22, 2024 | 25.00 | 25.00 | 23.93 | 24.43 | 2,994 | +0.39(+1.64%) |
Apr 19, 2024 | 23.81 | 24.21 | 23.81 | 24.04 | 3,519 | -0.70(-2.83%) |
Apr 18, 2024 | 24.00 | 24.96 | 24.00 | 24.74 | 3,423 | +0.59(+2.44%) |
Apr 17, 2024 | 23.57 | 24.55 | 23.00 | 24.15 | 16,497 | +0.02(+0.08%) |
Apr 16, 2024 | 25.00 | 25.00 | 24.13 | 24.13 | 5,229 | -0.87(-3.48%) |
Apr 15, 2024 | 23.89 | 25.00 | 23.86 | 25.00 | 11,659 | +0.47(+1.93%) |
Apr 12, 2024 | 24.71 | 24.88 | 23.90 | 24.53 | 4,676 | -0.88(-3.48%) |
Apr 11, 2024 | 24.95 | 25.69 | 24.60 | 25.41 | 2,476 | +0.11(+0.43%) |
Apr 10, 2024 | 25.48 | 25.48 | 24.00 | 25.30 | 3,745 | +0.30(+1.20%) |
Apr 09, 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 1,472 | +0.00(+0.00%) |
Apr 08, 2024 | 24.52 | 25.00 | 23.69 | 25.00 | 2,779 | -0.18(-0.71%) |
Apr 05, 2024 | 25.27 | 25.27 | 24.05 | 25.18 | 3,268 | -0.32(-1.25%) |
Apr 04, 2024 | 26.54 | 26.54 | 24.52 | 25.50 | 3,063 | +0.39(+1.55%) |
Apr 03, 2024 | 25.21 | 25.21 | 23.35 | 25.11 | 16,075 | -0.44(-1.72%) |
Apr 02, 2024 | 24.76 | 25.58 | 24.16 | 25.55 | 3,805 | +0.35(+1.39%) |