Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 23.05 | 23.31 | 22.61 | 22.99 | 4,766,113 | -0.22(-0.95%) |
Jun 27, 2024 | 22.85 | 23.42 | 22.50 | 23.21 | 3,869,636 | -0.08(-0.34%) |
Jun 26, 2024 | 23.99 | 23.99 | 23.00 | 23.29 | 7,061,322 | -0.69(-2.88%) |
Jun 25, 2024 | 24.43 | 24.80 | 23.89 | 23.98 | 5,891,276 | -0.52(-2.12%) |
Jun 24, 2024 | 22.81 | 24.83 | 22.72 | 24.50 | 7,740,526 | +1.63(+7.13%) |
Jun 21, 2024 | 22.25 | 23.02 | 22.02 | 22.87 | 12,350,726 | +0.60(+2.69%) |
Jun 20, 2024 | 21.36 | 22.48 | 21.33 | 22.27 | 5,244,682 | +0.89(+4.16%) |
Jun 18, 2024 | 21.59 | 21.73 | 21.23 | 21.38 | 4,676,151 | -0.33(-1.52%) |
Jun 17, 2024 | 21.60 | 21.91 | 20.87 | 21.71 | 5,608,526 | +0.13(+0.60%) |
Jun 14, 2024 | 22.15 | 22.55 | 21.50 | 21.58 | 4,354,461 | -0.82(-3.66%) |
Jun 13, 2024 | 22.50 | 22.56 | 22.07 | 22.40 | 3,877,096 | -0.12(-0.53%) |
Jun 12, 2024 | 22.92 | 23.33 | 22.48 | 22.52 | 4,615,105 | +0.24(+1.08%) |
Jun 11, 2024 | 22.49 | 22.50 | 22.02 | 22.28 | 4,609,044 | -0.21(-0.91%) |
Jun 10, 2024 | 22.12 | 22.50 | 21.83 | 22.49 | 6,202,414 | +0.17(+0.75%) |
Jun 07, 2024 | 21.58 | 22.37 | 21.53 | 22.32 | 5,162,357 | +0.35(+1.60%) |
Jun 06, 2024 | 22.00 | 22.25 | 21.59 | 21.97 | 5,245,316 | +0.00(+0.00%) |
Jun 05, 2024 | 22.05 | 22.05 | 21.46 | 21.97 | 5,606,680 | -0.01(-0.04%) |
Jun 04, 2024 | 23.07 | 23.36 | 21.96 | 21.98 | 7,114,533 | -1.35(-5.79%) |
Jun 03, 2024 | 22.48 | 23.84 | 22.45 | 23.33 | 10,782,852 | +1.43(+6.52%) |
May 31, 2024 | 20.70 | 22.64 | 20.59 | 21.90 | 13,920,023 | +1.34(+6.52%) |
May 30, 2024 | 20.24 | 20.82 | 19.15 | 20.56 | 34,382,232 | -6.09(-22.86%) |
May 29, 2024 | 26.18 | 26.98 | 26.11 | 26.65 | 9,141,032 | +0.10(+0.37%) |
May 28, 2024 | 25.92 | 26.70 | 25.92 | 26.55 | 5,273,402 | +0.65(+2.49%) |
May 24, 2024 | 25.87 | 26.04 | 25.60 | 25.91 | 2,970,548 | +0.33(+1.30%) |
May 23, 2024 | 25.02 | 25.71 | 24.68 | 25.58 | 4,896,558 | +0.54(+2.15%) |
May 22, 2024 | 25.05 | 25.56 | 24.79 | 25.04 | 4,626,109 | -0.38(-1.50%) |
May 21, 2024 | 25.50 | 25.98 | 25.27 | 25.42 | 3,760,100 | -0.17(-0.65%) |
May 20, 2024 | 25.23 | 25.84 | 25.21 | 25.59 | 3,946,492 | +0.41(+1.63%) |
May 17, 2024 | 24.63 | 25.24 | 24.54 | 25.18 | 3,609,286 | +0.45(+1.82%) |
May 16, 2024 | 25.04 | 25.23 | 24.64 | 24.73 | 4,225,076 | -0.37(-1.48%) |
May 15, 2024 | 26.36 | 26.65 | 25.04 | 25.10 | 4,960,485 | -1.05(-4.00%) |
May 14, 2024 | 26.40 | 27.63 | 25.81 | 26.14 | 6,597,220 | +0.79(+3.12%) |
May 13, 2024 | 24.01 | 26.29 | 23.96 | 25.35 | 10,357,139 | +1.95(+8.32%) |
May 10, 2024 | 23.57 | 23.77 | 23.22 | 23.40 | 4,714,284 | -0.03(-0.13%) |
May 09, 2024 | 23.38 | 23.73 | 23.24 | 23.43 | 6,326,105 | +0.02(+0.08%) |
May 08, 2024 | 23.11 | 23.41 | 22.93 | 23.41 | 3,842,024 | -0.11(-0.46%) |
May 07, 2024 | 24.03 | 24.43 | 23.51 | 23.52 | 3,367,232 | -0.36(-1.52%) |
May 06, 2024 | 23.87 | 24.17 | 23.67 | 23.88 | 3,816,855 | +0.23(+0.99%) |
May 03, 2024 | 24.66 | 24.83 | 23.45 | 23.65 | 4,502,416 | -0.46(-1.91%) |
May 02, 2024 | 23.78 | 24.25 | 23.29 | 24.11 | 3,894,985 | +1.08(+4.67%) |
May 01, 2024 | 23.35 | 23.94 | 22.92 | 23.03 | 3,895,890 | -0.38(-1.63%) |
Apr 30, 2024 | 23.56 | 23.57 | 23.23 | 23.41 | 4,116,344 | -0.50(-2.09%) |
Apr 29, 2024 | 24.20 | 24.41 | 23.67 | 23.91 | 3,721,526 | -0.08(-0.33%) |
Apr 26, 2024 | 23.81 | 24.44 | 23.71 | 23.99 | 3,893,456 | +0.24(+1.03%) |
Apr 25, 2024 | 23.60 | 23.77 | 22.92 | 23.75 | 5,366,434 | -0.60(-2.45%) |
Apr 24, 2024 | 24.78 | 24.92 | 23.88 | 24.34 | 6,313,192 | -0.50(-2.01%) |
Apr 23, 2024 | 24.16 | 25.33 | 24.11 | 24.84 | 7,957,082 | +0.68(+2.83%) |
Apr 22, 2024 | 22.89 | 24.28 | 22.88 | 24.16 | 9,349,524 | +1.48(+6.51%) |
Apr 19, 2024 | 22.23 | 22.83 | 22.13 | 22.68 | 5,123,610 | +0.33(+1.49%) |
Apr 18, 2024 | 21.44 | 22.43 | 20.96 | 22.35 | 8,090,833 | +0.97(+4.53%) |
Apr 17, 2024 | 21.67 | 21.89 | 21.11 | 21.38 | 4,213,277 | -0.16(-0.73%) |
Apr 16, 2024 | 21.63 | 21.90 | 21.33 | 21.54 | 4,762,078 | -0.21(-0.94%) |
Apr 15, 2024 | 22.57 | 22.66 | 21.57 | 21.74 | 5,847,275 | -0.49(-2.20%) |
Apr 12, 2024 | 22.72 | 22.95 | 22.21 | 22.23 | 6,418,068 | -0.93(-4.01%) |
Apr 11, 2024 | 22.77 | 23.29 | 22.14 | 23.16 | 6,479,588 | +0.46(+2.02%) |
Apr 10, 2024 | 23.62 | 23.67 | 22.52 | 22.70 | 7,755,191 | -1.41(-5.84%) |
Apr 09, 2024 | 24.50 | 24.81 | 24.09 | 24.11 | 4,838,094 | -0.32(-1.32%) |
Apr 08, 2024 | 24.97 | 25.08 | 24.25 | 24.43 | 6,804,780 | -0.51(-2.04%) |
Apr 05, 2024 | 24.94 | 25.28 | 24.81 | 24.94 | 4,424,030 | -0.19(-0.74%) |
Apr 04, 2024 | 26.61 | 26.77 | 24.95 | 25.13 | 4,505,346 | -1.19(-4.53%) |
Apr 03, 2024 | 26.97 | 27.24 | 26.16 | 26.32 | 5,873,549 | -0.66(-2.46%) |
Apr 02, 2024 | 28.14 | 28.14 | 26.50 | 26.98 | 5,180,222 | -1.72(-6.00%) |