Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 17.71 | 17.87 | 17.65 | 17.84 | 6,404,329 | -0.17(-0.94%) |
Jun 07, 2024 | 18.06 | 18.16 | 17.91 | 18.01 | 11,158,225 | +0.47(+2.68%) |
Jun 06, 2024 | 17.43 | 17.55 | 17.39 | 17.54 | 7,386,017 | +0.39(+2.27%) |
Jun 05, 2024 | 17.09 | 17.18 | 17.00 | 17.15 | 7,513,167 | +0.35(+2.08%) |
Jun 04, 2024 | 16.69 | 16.80 | 16.56 | 16.80 | 8,822,763 | -0.05(-0.30%) |
Jun 03, 2024 | 16.87 | 16.93 | 16.68 | 16.85 | 8,585,276 | +0.10(+0.60%) |
May 31, 2024 | 16.73 | 16.82 | 16.43 | 16.75 | 14,253,860 | +0.22(+1.30%) |
May 30, 2024 | 16.57 | 16.62 | 16.43 | 16.53 | 11,582,055 | -0.16(-0.94%) |
May 29, 2024 | 16.78 | 16.80 | 16.66 | 16.69 | 8,737,648 | -0.28(-1.67%) |
May 28, 2024 | 16.97 | 17.04 | 16.93 | 16.98 | 11,741,494 | -0.04(-0.23%) |
May 24, 2024 | 17.05 | 17.13 | 16.99 | 17.01 | 9,428,472 | -0.04(-0.23%) |
May 23, 2024 | 17.09 | 17.17 | 17.02 | 17.05 | 9,436,999 | +0.13(+0.75%) |
May 22, 2024 | 16.92 | 16.96 | 16.85 | 16.93 | 8,555,794 | +0.25(+1.53%) |
May 21, 2024 | 16.72 | 16.76 | 16.66 | 16.67 | 8,049,742 | -0.12(-0.70%) |
May 20, 2024 | 16.82 | 16.88 | 16.76 | 16.79 | 6,219,830 | +0.00(+0.00%) |
May 17, 2024 | 16.81 | 16.83 | 16.68 | 16.79 | 8,242,434 | -0.11(-0.64%) |
May 16, 2024 | 16.87 | 16.94 | 16.81 | 16.90 | 10,971,574 | +0.19(+1.11%) |
May 15, 2024 | 16.68 | 16.79 | 16.52 | 16.71 | 4,101,261 | +0.10(+0.59%) |
May 14, 2024 | 16.66 | 16.67 | 16.53 | 16.61 | 9,586,168 | +0.03(+0.18%) |
May 13, 2024 | 16.60 | 16.70 | 16.55 | 16.58 | 6,043,532 | +0.05(+0.30%) |
May 10, 2024 | 16.60 | 16.62 | 16.46 | 16.53 | 10,550,760 | -0.10(-0.59%) |
May 09, 2024 | 16.70 | 16.72 | 16.55 | 16.63 | 12,558,099 | -0.12(-0.70%) |
May 08, 2024 | 16.65 | 16.80 | 16.56 | 16.75 | 4,835,235 | -0.04(-0.23%) |
May 07, 2024 | 16.72 | 16.85 | 16.65 | 16.79 | 9,022,675 | +0.16(+0.94%) |
May 06, 2024 | 16.66 | 16.70 | 16.61 | 16.63 | 4,295,125 | +0.04(+0.24%) |
May 03, 2024 | 16.58 | 16.65 | 16.53 | 16.59 | 4,117,372 | +0.06(+0.36%) |
May 02, 2024 | 16.51 | 16.57 | 16.29 | 16.53 | 8,893,575 | +0.10(+0.60%) |
May 01, 2024 | 16.39 | 16.55 | 16.35 | 16.44 | 7,107,497 | +0.06(+0.36%) |
Apr 30, 2024 | 16.59 | 16.62 | 16.38 | 16.38 | 11,579,376 | -0.25(-1.53%) |
Apr 29, 2024 | 16.61 | 16.75 | 16.59 | 16.63 | 7,577,173 | +0.03(+0.18%) |
Apr 26, 2024 | 16.77 | 16.79 | 16.54 | 16.60 | 9,024,532 | -0.07(-0.41%) |
Apr 25, 2024 | 16.68 | 16.76 | 16.50 | 16.67 | 10,873,533 | -0.03(-0.18%) |
Apr 24, 2024 | 16.82 | 16.89 | 16.59 | 16.70 | 10,901,822 | -0.12(-0.70%) |
Apr 23, 2024 | 16.96 | 17.02 | 16.78 | 16.82 | 9,011,597 | -0.14(-0.81%) |
Apr 22, 2024 | 16.71 | 17.04 | 16.62 | 16.96 | 20,349,118 | +0.48(+2.92%) |
Apr 19, 2024 | 16.43 | 16.62 | 16.35 | 16.48 | 16,510,637 | +0.29(+1.82%) |
Apr 18, 2024 | 15.94 | 16.56 | 15.72 | 16.18 | 32,346,304 | -0.43(-2.60%) |
Apr 17, 2024 | 16.80 | 16.84 | 16.53 | 16.61 | 17,379,220 | -0.10(-0.59%) |
Apr 16, 2024 | 16.64 | 16.85 | 16.64 | 16.71 | 13,297,750 | -0.22(-1.27%) |
Apr 15, 2024 | 17.34 | 17.36 | 16.92 | 16.93 | 11,605,109 | -0.44(-2.54%) |
Apr 12, 2024 | 17.43 | 17.50 | 17.18 | 17.37 | 18,016,142 | -0.22(-1.23%) |
Apr 11, 2024 | 17.78 | 17.78 | 17.50 | 17.58 | 13,660,997 | -0.06(-0.33%) |
Apr 10, 2024 | 17.64 | 17.72 | 17.51 | 17.64 | 11,787,385 | -0.19(-1.04%) |
Apr 09, 2024 | 17.67 | 17.91 | 17.65 | 17.83 | 13,741,182 | +0.32(+1.85%) |
Apr 08, 2024 | 17.39 | 17.60 | 17.37 | 17.50 | 8,888,902 | +0.03(+0.17%) |
Apr 05, 2024 | 17.35 | 17.50 | 17.30 | 17.48 | 6,088,517 | +0.08(+0.45%) |
Apr 04, 2024 | 17.39 | 17.66 | 17.30 | 17.40 | 12,974,568 | +0.03(+0.17%) |
Apr 03, 2024 | 17.20 | 17.46 | 17.17 | 17.37 | 9,051,483 | +0.14(+0.80%) |
Apr 02, 2024 | 17.08 | 17.26 | 17.04 | 17.23 | 12,943,379 | +0.00(+0.00%) |