Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 23.16 | 23.16 | 22.33 | 22.47 | 885,216 | -0.75(-3.23%) |
Jun 14, 2024 | 22.54 | 23.28 | 22.36 | 23.22 | 901,521 | +0.48(+2.11%) |
Jun 13, 2024 | 23.60 | 24.22 | 22.74 | 22.74 | 886,047 | -0.73(-3.11%) |
Jun 12, 2024 | 23.52 | 24.12 | 23.25 | 23.47 | 1,519,052 | +0.89(+3.94%) |
Jun 11, 2024 | 22.40 | 22.64 | 22.22 | 22.58 | 1,026,972 | +0.03(+0.13%) |
Jun 10, 2024 | 22.47 | 23.19 | 22.40 | 22.55 | 1,224,673 | +0.06(+0.27%) |
Jun 07, 2024 | 22.42 | 22.62 | 22.10 | 22.49 | 1,234,793 | +0.00(+0.00%) |
Jun 06, 2024 | 22.60 | 22.93 | 22.20 | 22.49 | 1,302,749 | +0.13(+0.58%) |
Jun 05, 2024 | 22.11 | 22.62 | 21.87 | 22.36 | 1,175,994 | +0.28(+1.27%) |
Jun 04, 2024 | 22.28 | 22.48 | 22.00 | 22.08 | 685,017 | -0.28(-1.25%) |
Jun 03, 2024 | 22.99 | 23.02 | 21.53 | 22.36 | 1,249,447 | -0.28(-1.24%) |
May 31, 2024 | 22.88 | 23.39 | 22.32 | 22.64 | 2,851,775 | -0.09(-0.40%) |
May 30, 2024 | 23.00 | 23.30 | 22.06 | 22.73 | 1,448,581 | -0.42(-1.81%) |
May 29, 2024 | 23.19 | 23.67 | 22.98 | 23.15 | 997,641 | -0.34(-1.45%) |
May 28, 2024 | 23.22 | 23.99 | 23.22 | 23.49 | 1,016,966 | -0.03(-0.13%) |
May 24, 2024 | 23.66 | 24.03 | 23.41 | 23.52 | 613,485 | -0.15(-0.63%) |
May 23, 2024 | 24.91 | 24.91 | 23.51 | 23.67 | 842,929 | -1.13(-4.56%) |
May 22, 2024 | 24.65 | 25.22 | 24.60 | 24.80 | 575,120 | +0.31(+1.27%) |
May 21, 2024 | 24.62 | 24.78 | 24.25 | 24.49 | 407,807 | -0.37(-1.49%) |
May 20, 2024 | 25.29 | 25.65 | 24.32 | 24.86 | 801,837 | -0.50(-1.97%) |
May 17, 2024 | 24.50 | 25.42 | 24.22 | 25.36 | 1,169,504 | +0.97(+3.98%) |
May 16, 2024 | 24.66 | 24.72 | 24.24 | 24.39 | 672,684 | -0.41(-1.65%) |
May 15, 2024 | 24.00 | 24.80 | 23.48 | 24.80 | 1,195,177 | +1.36(+5.80%) |
May 14, 2024 | 24.00 | 24.36 | 23.31 | 23.44 | 1,484,730 | -0.56(-2.33%) |
May 13, 2024 | 23.91 | 24.04 | 23.42 | 24.00 | 1,006,207 | +0.35(+1.48%) |
May 10, 2024 | 23.90 | 24.05 | 22.02 | 23.65 | 2,282,340 | -0.43(-1.79%) |
May 09, 2024 | 24.10 | 24.95 | 23.00 | 24.08 | 3,336,187 | +2.55(+11.84%) |
May 08, 2024 | 22.69 | 22.92 | 21.51 | 21.53 | 3,652,951 | -1.85(-7.91%) |
May 07, 2024 | 23.25 | 23.59 | 22.86 | 23.38 | 586,154 | +0.16(+0.69%) |
May 06, 2024 | 22.75 | 23.37 | 22.53 | 23.22 | 707,789 | +0.74(+3.29%) |
May 03, 2024 | 23.00 | 23.01 | 22.34 | 22.48 | 1,033,817 | -0.02(-0.09%) |
May 02, 2024 | 22.84 | 22.99 | 22.02 | 22.50 | 904,085 | -0.10(-0.44%) |
May 01, 2024 | 22.49 | 23.31 | 22.39 | 22.60 | 589,223 | +0.20(+0.89%) |
Apr 30, 2024 | 22.48 | 22.98 | 22.27 | 22.40 | 511,033 | -0.34(-1.50%) |
Apr 29, 2024 | 23.69 | 23.89 | 22.69 | 22.74 | 644,296 | -0.87(-3.68%) |
Apr 26, 2024 | 23.05 | 23.96 | 22.98 | 23.61 | 611,913 | +0.59(+2.56%) |
Apr 25, 2024 | 22.28 | 23.10 | 22.12 | 23.02 | 1,084,154 | +0.13(+0.57%) |
Apr 24, 2024 | 23.50 | 23.77 | 22.77 | 22.89 | 357,877 | -0.49(-2.10%) |
Apr 23, 2024 | 23.05 | 23.60 | 23.01 | 23.38 | 585,161 | +0.41(+1.78%) |
Apr 22, 2024 | 22.84 | 23.22 | 22.37 | 22.97 | 510,981 | +0.24(+1.06%) |
Apr 19, 2024 | 22.75 | 23.18 | 22.49 | 22.73 | 883,636 | -0.06(-0.26%) |
Apr 18, 2024 | 23.51 | 23.74 | 22.71 | 22.79 | 930,019 | -0.50(-2.15%) |
Apr 17, 2024 | 23.80 | 24.19 | 23.16 | 23.29 | 1,322,167 | -0.54(-2.27%) |
Apr 16, 2024 | 23.75 | 23.95 | 23.25 | 23.83 | 1,098,005 | +0.37(+1.58%) |
Apr 15, 2024 | 23.82 | 23.82 | 22.98 | 23.46 | 771,262 | -0.30(-1.26%) |
Apr 12, 2024 | 24.01 | 24.29 | 23.43 | 23.76 | 965,607 | -0.48(-1.98%) |
Apr 11, 2024 | 23.64 | 24.28 | 23.42 | 24.24 | 1,210,552 | +0.64(+2.71%) |
Apr 10, 2024 | 23.49 | 23.99 | 23.27 | 23.60 | 1,248,508 | -0.69(-2.84%) |
Apr 09, 2024 | 24.00 | 24.54 | 23.90 | 24.29 | 967,723 | +0.25(+1.04%) |
Apr 08, 2024 | 24.18 | 24.33 | 23.97 | 24.04 | 637,040 | -0.14(-0.58%) |
Apr 05, 2024 | 24.25 | 24.36 | 23.92 | 24.18 | 644,997 | -0.18(-0.74%) |
Apr 04, 2024 | 24.57 | 25.33 | 24.23 | 24.36 | 1,055,457 | +0.08(+0.33%) |
Apr 03, 2024 | 24.64 | 24.91 | 23.98 | 24.28 | 1,077,992 | -0.76(-3.04%) |
Apr 02, 2024 | 24.81 | 25.18 | 24.44 | 25.04 | 582,000 | -0.36(-1.42%) |