Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 16.71 | 16.80 | 16.32 | 16.50 | 890,346 | -0.24(-1.43%) |
Jul 01, 2024 | 17.03 | 17.08 | 16.65 | 16.74 | 956,625 | -0.21(-1.24%) |
Jun 28, 2024 | 16.73 | 16.98 | 16.55 | 16.95 | 1,156,100 | +0.31(+1.86%) |
Jun 27, 2024 | 16.85 | 16.97 | 16.46 | 16.64 | 1,098,384 | -0.13(-0.78%) |
Jun 26, 2024 | 16.95 | 17.07 | 16.60 | 16.77 | 752,904 | -0.31(-1.81%) |
Jun 25, 2024 | 17.49 | 17.50 | 16.81 | 17.08 | 1,517,954 | -0.41(-2.34%) |
Jun 24, 2024 | 17.15 | 17.73 | 17.14 | 17.49 | 2,004,911 | +0.43(+2.52%) |
Jun 21, 2024 | 17.69 | 17.69 | 16.86 | 17.06 | 4,530,196 | +0.00(+0.00%) |
Jun 20, 2024 | 17.20 | 17.48 | 16.99 | 17.06 | 962,887 | -0.11(-0.64%) |
Jun 18, 2024 | 17.05 | 17.51 | 16.95 | 17.17 | 997,448 | +0.16(+0.94%) |
Jun 17, 2024 | 16.81 | 17.02 | 16.50 | 17.01 | 465,199 | +0.20(+1.19%) |
Jun 14, 2024 | 16.83 | 17.03 | 16.49 | 16.81 | 478,991 | +0.08(+0.48%) |
Jun 13, 2024 | 17.00 | 17.20 | 16.56 | 16.73 | 680,436 | -0.36(-2.11%) |
Jun 12, 2024 | 17.23 | 17.23 | 16.89 | 17.09 | 912,277 | +0.20(+1.18%) |
Jun 11, 2024 | 17.01 | 17.01 | 16.66 | 16.89 | 711,816 | -0.22(-1.29%) |
Jun 10, 2024 | 16.88 | 17.18 | 16.79 | 17.11 | 527,649 | +0.31(+1.85%) |
Jun 07, 2024 | 16.99 | 17.14 | 16.57 | 16.80 | 1,177,788 | -0.83(-4.71%) |
Jun 06, 2024 | 17.47 | 17.93 | 17.43 | 17.63 | 519,502 | +0.23(+1.32%) |
Jun 05, 2024 | 17.06 | 17.50 | 16.74 | 17.40 | 804,593 | +0.36(+2.11%) |
Jun 04, 2024 | 17.47 | 17.49 | 16.70 | 17.04 | 1,974,877 | -0.67(-3.78%) |
Jun 03, 2024 | 17.97 | 17.98 | 17.45 | 17.71 | 796,341 | -0.19(-1.06%) |
May 31, 2024 | 18.07 | 18.24 | 17.46 | 17.90 | 7,516,654 | -0.16(-0.89%) |
May 30, 2024 | 17.74 | 18.25 | 17.65 | 18.06 | 718,469 | +0.27(+1.52%) |
May 29, 2024 | 18.07 | 18.14 | 17.43 | 17.79 | 1,062,962 | -0.39(-2.15%) |
May 28, 2024 | 18.41 | 18.50 | 17.91 | 18.18 | 753,283 | +0.31(+1.73%) |
May 24, 2024 | 17.38 | 17.91 | 17.36 | 17.87 | 744,628 | +0.35(+2.00%) |
May 23, 2024 | 17.86 | 17.93 | 17.12 | 17.52 | 1,636,551 | -0.32(-1.79%) |
May 22, 2024 | 18.37 | 18.37 | 17.58 | 17.84 | 2,539,110 | -0.83(-4.45%) |
May 21, 2024 | 17.98 | 18.84 | 17.90 | 18.67 | 3,136,856 | +0.67(+3.72%) |
May 20, 2024 | 17.60 | 18.11 | 17.29 | 18.00 | 1,518,406 | +0.56(+3.21%) |
May 17, 2024 | 17.34 | 17.65 | 17.05 | 17.44 | 6,169,677 | +0.33(+1.93%) |
May 16, 2024 | 17.26 | 17.26 | 16.90 | 17.11 | 1,129,469 | -0.18(-1.04%) |
May 15, 2024 | 17.50 | 17.59 | 16.75 | 17.29 | 1,981,276 | -0.09(-0.52%) |
May 14, 2024 | 17.12 | 17.41 | 16.80 | 17.38 | 613,548 | +0.27(+1.58%) |
May 13, 2024 | 17.35 | 17.41 | 17.03 | 17.11 | 611,336 | -0.28(-1.61%) |
May 10, 2024 | 17.87 | 17.90 | 17.38 | 17.39 | 623,758 | -0.26(-1.47%) |
May 09, 2024 | 17.25 | 17.90 | 17.16 | 17.65 | 871,313 | +0.49(+2.86%) |
May 08, 2024 | 17.04 | 17.21 | 16.95 | 17.16 | 397,140 | -0.06(-0.35%) |
May 07, 2024 | 17.14 | 17.41 | 16.98 | 17.22 | 317,759 | +0.03(+0.17%) |
May 06, 2024 | 17.13 | 17.57 | 17.11 | 17.19 | 517,958 | +0.31(+1.84%) |
May 03, 2024 | 16.79 | 16.93 | 16.45 | 16.88 | 602,431 | +0.17(+1.02%) |
May 02, 2024 | 16.53 | 17.05 | 16.30 | 16.71 | 535,362 | +0.10(+0.60%) |