Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 23.36 | 24.20 | 23.30 | 24.20 | 51,738 | +1.19(+5.17%) |
Jun 24, 2024 | 22.78 | 24.20 | 22.78 | 23.01 | 18,757 | +0.50(+2.22%) |
Jun 21, 2024 | 22.69 | 22.75 | 22.51 | 22.51 | 5,600 | -0.46(-2.00%) |
Jun 20, 2024 | 22.71 | 22.97 | 22.71 | 22.97 | 1,988 | +0.97(+4.41%) |
Jun 18, 2024 | 22.00 | 22.60 | 22.00 | 22.00 | 18,669 | +0.00(+0.00%) |
Jun 17, 2024 | 22.99 | 24.08 | 21.45 | 22.00 | 47,969 | -1.58(-6.70%) |
Jun 14, 2024 | 23.70 | 24.64 | 23.41 | 23.58 | 25,074 | -0.14(-0.59%) |
Jun 13, 2024 | 23.70 | 24.28 | 23.70 | 23.72 | 2,126 | -0.88(-3.58%) |
Jun 12, 2024 | 23.91 | 24.92 | 23.41 | 24.60 | 10,348 | +0.85(+3.58%) |
Jun 11, 2024 | 22.80 | 23.88 | 22.60 | 23.75 | 3,559 | +0.69(+2.99%) |
Jun 10, 2024 | 23.23 | 23.40 | 22.58 | 23.06 | 14,802 | -0.83(-3.47%) |
Jun 07, 2024 | 24.03 | 24.30 | 23.61 | 23.89 | 10,770 | +0.01(+0.04%) |
Jun 06, 2024 | 24.34 | 24.99 | 23.88 | 23.88 | 4,691 | -0.71(-2.89%) |
Jun 05, 2024 | 23.19 | 24.64 | 23.14 | 24.59 | 15,639 | +1.40(+6.04%) |
Jun 04, 2024 | 23.81 | 24.22 | 22.49 | 23.19 | 17,601 | -0.73(-3.05%) |
Jun 03, 2024 | 24.15 | 24.96 | 23.64 | 23.92 | 6,087 | -0.17(-0.71%) |
May 31, 2024 | 24.35 | 24.35 | 23.64 | 24.09 | 3,346 | -0.56(-2.27%) |
May 30, 2024 | 24.61 | 24.80 | 24.23 | 24.65 | 7,772 | +0.55(+2.28%) |
May 29, 2024 | 24.76 | 25.00 | 24.10 | 24.10 | 5,141 | -1.01(-4.02%) |
May 28, 2024 | 25.69 | 25.90 | 25.00 | 25.11 | 11,519 | -0.47(-1.84%) |
May 24, 2024 | 24.92 | 25.58 | 24.32 | 25.58 | 7,524 | +0.88(+3.56%) |
May 23, 2024 | 25.01 | 25.62 | 24.70 | 24.70 | 9,919 | -0.57(-2.26%) |
May 22, 2024 | 24.40 | 25.36 | 24.29 | 25.27 | 16,760 | +0.87(+3.57%) |
May 21, 2024 | 23.89 | 24.78 | 23.66 | 24.40 | 8,498 | +0.66(+2.78%) |
May 20, 2024 | 24.33 | 25.52 | 23.74 | 23.74 | 24,293 | -0.88(-3.57%) |
May 17, 2024 | 23.80 | 24.94 | 23.44 | 24.62 | 10,400 | +1.21(+5.17%) |
May 16, 2024 | 22.53 | 23.77 | 22.53 | 23.41 | 6,016 | +0.21(+0.91%) |
May 15, 2024 | 23.05 | 23.45 | 21.92 | 23.20 | 14,946 | +1.20(+5.45%) |
May 14, 2024 | 21.19 | 22.68 | 20.75 | 22.00 | 24,484 | +0.72(+3.38%) |
May 13, 2024 | 24.81 | 24.81 | 20.60 | 21.28 | 117,538 | -3.67(-14.71%) |
May 10, 2024 | 25.58 | 25.63 | 24.31 | 24.95 | 11,807 | -0.73(-2.84%) |
May 09, 2024 | 26.43 | 26.84 | 25.21 | 25.68 | 33,721 | -1.92(-6.96%) |
May 08, 2024 | 32.02 | 32.20 | 27.60 | 27.60 | 26,256 | -6.58(-19.25%) |
May 07, 2024 | 33.84 | 34.94 | 33.67 | 34.18 | 6,407 | -0.49(-1.41%) |
May 06, 2024 | 33.00 | 34.67 | 32.35 | 34.67 | 14,695 | +2.01(+6.15%) |
May 03, 2024 | 30.20 | 32.99 | 30.20 | 32.66 | 5,455 | +2.46(+8.15%) |
May 02, 2024 | 31.37 | 31.84 | 30.20 | 30.20 | 5,563 | -1.22(-3.88%) |
May 01, 2024 | 31.99 | 32.00 | 30.76 | 31.42 | 9,459 | -0.07(-0.22%) |
Apr 30, 2024 | 33.62 | 33.62 | 31.49 | 31.49 | 12,508 | -2.29(-6.78%) |
Apr 29, 2024 | 33.87 | 34.40 | 32.62 | 33.78 | 24,448 | -0.49(-1.43%) |
Apr 26, 2024 | 32.43 | 34.92 | 32.43 | 34.27 | 33,806 | +1.86(+5.74%) |
Apr 25, 2024 | 32.49 | 33.36 | 32.06 | 32.41 | 11,545 | +0.14(+0.43%) |
Apr 24, 2024 | 31.86 | 32.82 | 31.86 | 32.27 | 4,969 | +0.41(+1.29%) |
Apr 23, 2024 | 31.49 | 32.99 | 31.49 | 31.86 | 8,808 | +0.33(+1.05%) |
Apr 22, 2024 | 33.00 | 33.00 | 31.44 | 31.53 | 7,462 | +0.17(+0.54%) |
Apr 19, 2024 | 31.01 | 31.36 | 30.80 | 31.36 | 3,596 | -0.36(-1.13%) |
Apr 18, 2024 | 31.31 | 31.72 | 31.28 | 31.72 | 6,272 | +0.45(+1.44%) |
Apr 17, 2024 | 31.10 | 32.43 | 30.65 | 31.27 | 27,626 | +0.44(+1.43%) |
Apr 16, 2024 | 31.93 | 33.01 | 30.58 | 30.83 | 32,676 | -0.70(-2.22%) |
Apr 15, 2024 | 33.00 | 33.60 | 31.53 | 31.53 | 31,818 | -1.57(-4.74%) |
Apr 12, 2024 | 33.37 | 34.00 | 33.08 | 33.10 | 14,214 | -0.21(-0.63%) |
Apr 11, 2024 | 35.17 | 35.60 | 33.31 | 33.31 | 15,815 | -1.86(-5.29%) |
Apr 10, 2024 | 34.98 | 35.17 | 33.45 | 35.17 | 15,894 | +0.92(+2.69%) |
Apr 09, 2024 | 35.68 | 36.51 | 34.25 | 34.25 | 14,357 | -1.75(-4.86%) |
Apr 08, 2024 | 34.44 | 37.17 | 34.44 | 36.00 | 24,903 | +1.71(+4.99%) |
Apr 05, 2024 | 34.65 | 35.20 | 33.10 | 34.29 | 20,145 | -0.71(-2.03%) |
Apr 04, 2024 | 33.14 | 35.15 | 32.90 | 35.00 | 15,451 | +1.86(+5.61%) |
Apr 03, 2024 | 31.51 | 33.14 | 31.51 | 33.14 | 15,071 | +1.97(+6.32%) |
Apr 02, 2024 | 31.60 | 33.90 | 30.92 | 31.17 | 12,367 | -1.11(-3.44%) |