Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 16.41 | 16.41 | 16.08 | 16.21 | 68,239 | -0.18(-1.10%) |
Jun 27, 2024 | 16.37 | 16.42 | 16.34 | 16.39 | 22,451 | -0.05(-0.32%) |
Jun 26, 2024 | 16.45 | 16.48 | 16.39 | 16.44 | 15,182 | -0.12(-0.72%) |
Jun 25, 2024 | 16.58 | 16.59 | 16.50 | 16.56 | 14,002 | -0.07(-0.42%) |
Jun 24, 2024 | 16.61 | 16.78 | 16.61 | 16.63 | 18,412 | +0.13(+0.78%) |
Jun 21, 2024 | 16.58 | 16.58 | 16.49 | 16.50 | 26,824 | -0.10(-0.60%) |
Jun 20, 2024 | 16.60 | 16.70 | 16.58 | 16.60 | 21,803 | +0.02(+0.12%) |
Jun 18, 2024 | 16.52 | 16.62 | 16.52 | 16.58 | 43,714 | +0.06(+0.36%) |
Jun 17, 2024 | 16.51 | 16.56 | 16.42 | 16.52 | 31,193 | -0.06(-0.36%) |
Jun 14, 2024 | 16.72 | 16.72 | 16.49 | 16.58 | 29,601 | -0.25(-1.47%) |
Jun 13, 2024 | 16.98 | 17.05 | 16.77 | 16.83 | 17,235 | -0.13(-0.76%) |
Jun 12, 2024 | 17.14 | 17.18 | 16.93 | 16.96 | 55,630 | +0.16(+0.95%) |
Jun 11, 2024 | 16.84 | 16.86 | 16.73 | 16.80 | 44,070 | -0.22(-1.28%) |
Jun 10, 2024 | 16.85 | 17.03 | 16.74 | 17.02 | 23,969 | +0.03(+0.17%) |
Jun 07, 2024 | 17.14 | 17.15 | 16.98 | 16.99 | 84,975 | -0.25(-1.44%) |
Jun 06, 2024 | 17.32 | 17.35 | 17.23 | 17.24 | 41,962 | -0.21(-1.19%) |
Jun 05, 2024 | 17.34 | 17.46 | 17.32 | 17.44 | 16,917 | +0.05(+0.30%) |
Jun 04, 2024 | 17.30 | 17.51 | 17.30 | 17.39 | 51,557 | -0.04(-0.24%) |
Jun 03, 2024 | 17.31 | 17.46 | 17.31 | 17.43 | 54,563 | +0.13(+0.75%) |
May 31, 2024 | 17.24 | 17.33 | 17.19 | 17.31 | 26,415 | +0.05(+0.29%) |
May 30, 2024 | 17.01 | 17.31 | 16.94 | 17.26 | 15,553 | +0.45(+2.66%) |
May 29, 2024 | 16.94 | 16.94 | 16.79 | 16.81 | 49,156 | -0.40(-2.31%) |
May 28, 2024 | 17.36 | 17.36 | 17.17 | 17.21 | 69,620 | +0.14(+0.81%) |
May 24, 2024 | 16.82 | 17.07 | 16.82 | 17.07 | 114,876 | +0.29(+1.72%) |
May 23, 2024 | 16.99 | 17.03 | 16.71 | 16.78 | 44,692 | -0.11(-0.65%) |
May 22, 2024 | 16.89 | 16.99 | 16.85 | 16.89 | 20,465 | -0.03(-0.18%) |
May 21, 2024 | 16.89 | 16.94 | 16.81 | 16.92 | 54,840 | +0.10(+0.60%) |
May 20, 2024 | 16.90 | 16.94 | 16.82 | 16.82 | 21,433 | -0.11(-0.64%) |
May 17, 2024 | 16.94 | 16.96 | 16.91 | 16.93 | 29,665 | -0.15(-0.87%) |
May 16, 2024 | 17.02 | 17.11 | 17.01 | 17.08 | 54,164 | -0.01(-0.06%) |
May 15, 2024 | 16.82 | 17.09 | 16.81 | 17.09 | 53,553 | +0.39(+2.32%) |
May 14, 2024 | 16.59 | 16.72 | 16.56 | 16.70 | 36,239 | +0.16(+0.96%) |
May 13, 2024 | 16.44 | 16.57 | 16.44 | 16.54 | 33,175 | +0.06(+0.36%) |
May 10, 2024 | 16.49 | 16.56 | 16.41 | 16.48 | 37,921 | +0.07(+0.44%) |
May 09, 2024 | 16.19 | 16.42 | 16.19 | 16.41 | 81,298 | +0.25(+1.52%) |
May 08, 2024 | 16.03 | 16.16 | 16.03 | 16.16 | 18,387 | +0.11(+0.68%) |
May 07, 2024 | 15.99 | 16.11 | 15.99 | 16.06 | 36,731 | +0.16(+1.00%) |
May 06, 2024 | 15.81 | 15.93 | 15.81 | 15.90 | 59,984 | +0.13(+0.81%) |
May 03, 2024 | 15.74 | 15.83 | 15.69 | 15.77 | 77,582 | +0.25(+1.60%) |
May 02, 2024 | 15.33 | 15.55 | 15.33 | 15.52 | 35,332 | +0.35(+2.29%) |
May 01, 2024 | 15.14 | 15.42 | 15.04 | 15.17 | 13,940 | -0.01(-0.07%) |
Apr 30, 2024 | 15.21 | 15.28 | 15.15 | 15.18 | 21,658 | -0.15(-0.97%) |
Apr 29, 2024 | 15.16 | 15.35 | 15.16 | 15.33 | 30,691 | +0.24(+1.58%) |
Apr 26, 2024 | 15.10 | 15.16 | 15.07 | 15.09 | 16,076 | +0.10(+0.66%) |
Apr 25, 2024 | 14.91 | 15.00 | 14.82 | 14.99 | 62,146 | -0.01(-0.07%) |
Apr 24, 2024 | 15.07 | 15.09 | 14.95 | 15.00 | 25,264 | -0.07(-0.46%) |
Apr 23, 2024 | 14.86 | 15.14 | 14.86 | 15.07 | 17,495 | +0.19(+1.27%) |
Apr 22, 2024 | 14.79 | 14.94 | 14.77 | 14.88 | 22,657 | +0.10(+0.67%) |
Apr 19, 2024 | 14.79 | 14.88 | 14.76 | 14.79 | 111,404 | -0.04(-0.26%) |
Apr 18, 2024 | 14.81 | 14.96 | 14.80 | 14.82 | 19,795 | +0.07(+0.47%) |
Apr 17, 2024 | 14.76 | 14.84 | 14.72 | 14.76 | 14,290 | +0.04(+0.27%) |
Apr 16, 2024 | 14.79 | 14.81 | 14.69 | 14.72 | 21,518 | -0.10(-0.67%) |
Apr 15, 2024 | 15.09 | 15.10 | 14.80 | 14.82 | 43,140 | -0.19(-1.26%) |
Apr 12, 2024 | 15.20 | 15.25 | 14.98 | 15.00 | 39,232 | -0.18(-1.18%) |
Apr 11, 2024 | 15.21 | 15.32 | 15.10 | 15.18 | 23,106 | +0.04(+0.26%) |
Apr 10, 2024 | 15.18 | 15.18 | 15.02 | 15.14 | 26,219 | -0.33(-2.12%) |
Apr 09, 2024 | 15.44 | 15.54 | 15.40 | 15.47 | 23,631 | +0.15(+0.96%) |
Apr 08, 2024 | 15.22 | 15.36 | 15.22 | 15.32 | 14,185 | +0.15(+0.99%) |
Apr 05, 2024 | 15.13 | 15.20 | 15.08 | 15.17 | 32,959 | +0.01(+0.07%) |
Apr 04, 2024 | 15.43 | 15.48 | 15.16 | 15.16 | 46,067 | -0.10(-0.65%) |
Apr 03, 2024 | 15.06 | 15.28 | 15.05 | 15.26 | 41,138 | +0.15(+0.98%) |
Apr 02, 2024 | 15.17 | 15.17 | 15.11 | 15.11 | 22,072 | -0.10(-0.65%) |