Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 16.53 | 16.57 | 16.48 | 16.53 | 81,474 | -0.02(-0.12%) |
Jun 27, 2024 | 16.57 | 16.64 | 16.53 | 16.55 | 14,866 | -0.14(-0.84%) |
Jun 26, 2024 | 16.48 | 16.73 | 16.48 | 16.69 | 24,906 | -0.57(-3.30%) |
Jun 25, 2024 | 17.28 | 17.28 | 17.15 | 17.26 | 38,450 | -0.12(-0.69%) |
Jun 24, 2024 | 17.42 | 17.47 | 17.38 | 17.38 | 34,480 | +0.10(+0.59%) |
Jun 21, 2024 | 17.28 | 17.32 | 17.24 | 17.28 | 18,985 | -0.48(-2.73%) |
Jun 20, 2024 | 17.68 | 17.82 | 17.64 | 17.76 | 12,577 | -0.10(-0.55%) |
Jun 18, 2024 | 17.86 | 17.91 | 17.80 | 17.86 | 50,845 | +0.26(+1.48%) |
Jun 17, 2024 | 17.53 | 17.63 | 17.44 | 17.60 | 40,016 | +0.20(+1.15%) |
Jun 14, 2024 | 17.44 | 17.44 | 17.28 | 17.40 | 13,768 | -0.54(-3.01%) |
Jun 13, 2024 | 17.89 | 17.95 | 17.78 | 17.94 | 23,177 | -0.33(-1.81%) |
Jun 12, 2024 | 18.33 | 18.43 | 18.20 | 18.27 | 20,169 | +0.24(+1.33%) |
Jun 11, 2024 | 17.97 | 18.07 | 17.93 | 18.03 | 23,435 | -0.23(-1.28%) |
Jun 10, 2024 | 18.25 | 18.27 | 18.14 | 18.26 | 9,212 | -0.19(-1.01%) |
Jun 07, 2024 | 18.58 | 18.60 | 18.45 | 18.45 | 5,313 | -0.26(-1.39%) |
Jun 06, 2024 | 18.67 | 18.74 | 18.65 | 18.71 | 7,844 | -0.07(-0.40%) |
Jun 05, 2024 | 18.64 | 18.80 | 18.64 | 18.79 | 12,907 | -0.36(-1.91%) |
Jun 04, 2024 | 19.22 | 19.22 | 19.08 | 19.15 | 31,027 | -0.04(-0.21%) |
Jun 03, 2024 | 19.04 | 19.20 | 19.02 | 19.19 | 13,115 | +0.21(+1.11%) |
May 31, 2024 | 18.90 | 18.99 | 18.84 | 18.98 | 31,632 | +0.02(+0.11%) |
May 30, 2024 | 18.95 | 19.02 | 18.93 | 18.96 | 17,448 | +0.20(+1.07%) |
May 29, 2024 | 18.77 | 18.91 | 18.67 | 18.76 | 24,704 | -0.46(-2.40%) |
May 28, 2024 | 19.26 | 19.28 | 19.20 | 19.22 | 10,849 | -0.23(-1.18%) |
May 24, 2024 | 19.59 | 19.59 | 19.45 | 19.45 | 10,252 | -0.10(-0.51%) |
May 23, 2024 | 19.79 | 19.79 | 19.55 | 19.55 | 10,903 | +0.08(+0.41%) |
May 22, 2024 | 19.60 | 19.60 | 19.44 | 19.47 | 9,566 | -0.07(-0.36%) |
May 21, 2024 | 19.62 | 19.70 | 19.52 | 19.54 | 10,267 | -0.34(-1.71%) |
May 20, 2024 | 19.79 | 19.97 | 19.79 | 19.88 | 10,315 | +0.04(+0.20%) |
May 17, 2024 | 19.84 | 19.91 | 19.84 | 19.84 | 9,780 | -0.20(-1.00%) |
May 16, 2024 | 20.05 | 20.21 | 20.00 | 20.04 | 5,386 | +0.00(+0.00%) |
May 15, 2024 | 19.90 | 20.05 | 19.88 | 20.04 | 11,179 | +0.52(+2.69%) |
May 14, 2024 | 19.54 | 19.54 | 19.45 | 19.52 | 12,003 | +0.05(+0.23%) |
May 13, 2024 | 19.45 | 19.63 | 19.45 | 19.47 | 17,848 | +0.52(+2.74%) |
May 10, 2024 | 18.89 | 19.00 | 18.73 | 18.95 | 18,295 | +0.65(+3.55%) |
May 09, 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 27,536 | +0.20(+1.10%) |
May 08, 2024 | 17.97 | 18.16 | 17.97 | 18.10 | 17,689 | +0.47(+2.67%) |
May 07, 2024 | 17.31 | 17.83 | 17.31 | 17.63 | 80,197 | -0.08(-0.45%) |
May 06, 2024 | 17.78 | 17.83 | 17.61 | 17.71 | 50,541 | +0.11(+0.62%) |
May 03, 2024 | 17.63 | 17.68 | 17.59 | 17.60 | 15,168 | +0.13(+0.75%) |
May 02, 2024 | 17.40 | 17.48 | 17.32 | 17.47 | 23,106 | -0.66(-3.64%) |
May 01, 2024 | 17.87 | 18.13 | 17.45 | 18.13 | 10,623 | +0.68(+3.90%) |
Apr 30, 2024 | 17.73 | 17.77 | 17.45 | 17.45 | 20,171 | -0.39(-2.19%) |
Apr 29, 2024 | 17.53 | 17.84 | 17.53 | 17.84 | 41,940 | +0.49(+2.82%) |
Apr 26, 2024 | 17.58 | 17.66 | 17.10 | 17.35 | 27,262 | +0.34(+2.00%) |
Apr 25, 2024 | 16.86 | 17.11 | 16.85 | 17.01 | 132,844 | -0.09(-0.53%) |
Apr 24, 2024 | 17.09 | 17.24 | 17.02 | 17.10 | 22,357 | +0.02(+0.12%) |
Apr 23, 2024 | 17.14 | 17.14 | 17.00 | 17.08 | 38,917 | -0.38(-2.18%) |
Apr 22, 2024 | 17.44 | 17.56 | 17.20 | 17.46 | 37,612 | +0.42(+2.46%) |
Apr 19, 2024 | 17.09 | 17.20 | 17.04 | 17.04 | 38,623 | -0.03(-0.18%) |
Apr 18, 2024 | 17.06 | 17.15 | 17.03 | 17.07 | 36,757 | +0.20(+1.19%) |
Apr 17, 2024 | 16.88 | 16.94 | 16.62 | 16.87 | 35,642 | +0.17(+1.02%) |
Apr 16, 2024 | 16.82 | 16.82 | 16.56 | 16.70 | 191,026 | -1.80(-9.73%) |
Apr 15, 2024 | 18.90 | 19.09 | 18.50 | 18.50 | 42,189 | -0.40(-2.12%) |
Apr 12, 2024 | 19.11 | 19.11 | 18.80 | 18.90 | 14,681 | -0.03(-0.18%) |
Apr 11, 2024 | 18.82 | 19.06 | 18.66 | 18.93 | 31,122 | +0.19(+1.02%) |
Apr 10, 2024 | 18.69 | 18.83 | 18.57 | 18.74 | 13,108 | -0.25(-1.30%) |
Apr 09, 2024 | 19.01 | 19.04 | 18.93 | 18.99 | 30,859 | -0.11(-0.56%) |
Apr 08, 2024 | 19.00 | 19.14 | 18.90 | 19.10 | 19,430 | +0.33(+1.74%) |
Apr 05, 2024 | 18.74 | 18.88 | 18.74 | 18.77 | 16,808 | -0.12(-0.64%) |
Apr 04, 2024 | 19.00 | 19.06 | 18.82 | 18.89 | 23,554 | -0.13(-0.68%) |
Apr 03, 2024 | 18.75 | 19.05 | 18.75 | 19.02 | 15,681 | +0.11(+0.58%) |
Apr 02, 2024 | 18.99 | 19.00 | 18.88 | 18.91 | 17,190 | -0.84(-4.25%) |