Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 16.33 | 16.33 | 15.94 | 16.17 | 5,006,641 | -0.21(-1.28%) |
Jul 03, 2024 | 16.31 | 16.39 | 16.09 | 16.38 | 2,104,002 | +0.13(+0.80%) |
Jul 02, 2024 | 16.21 | 16.36 | 16.13 | 16.25 | 2,527,258 | +0.03(+0.18%) |
Jul 01, 2024 | 16.33 | 16.33 | 16.12 | 16.22 | 2,973,451 | -0.04(-0.25%) |
Jun 28, 2024 | 16.35 | 16.46 | 16.18 | 16.26 | 4,037,044 | -0.05(-0.31%) |
Jun 27, 2024 | 16.21 | 16.51 | 16.07 | 16.31 | 3,409,713 | +0.08(+0.49%) |
Jun 26, 2024 | 16.50 | 16.55 | 16.19 | 16.23 | 4,444,398 | -0.26(-1.58%) |
Jun 25, 2024 | 17.21 | 17.23 | 16.46 | 16.49 | 5,014,601 | -0.73(-4.24%) |
Jun 24, 2024 | 17.74 | 17.83 | 17.14 | 17.22 | 5,358,736 | -0.60(-3.37%) |
Jun 21, 2024 | 17.18 | 17.91 | 17.02 | 17.82 | 28,525,350 | +0.71(+4.15%) |
Jun 20, 2024 | 17.06 | 17.20 | 16.96 | 17.11 | 2,108,843 | +0.04(+0.23%) |
Jun 18, 2024 | 17.16 | 17.27 | 16.90 | 17.07 | 2,429,312 | -0.12(-0.70%) |
Jun 17, 2024 | 17.17 | 17.30 | 16.98 | 17.19 | 2,075,402 | -0.04(-0.23%) |
Jun 14, 2024 | 16.98 | 17.25 | 16.91 | 17.23 | 2,942,680 | +0.17(+1.00%) |
Jun 13, 2024 | 17.30 | 17.35 | 16.98 | 17.06 | 2,831,259 | -0.26(-1.50%) |
Jun 12, 2024 | 17.56 | 17.66 | 17.25 | 17.32 | 2,097,944 | -0.01(-0.06%) |
Jun 11, 2024 | 17.39 | 17.41 | 17.11 | 17.33 | 2,322,871 | -0.14(-0.80%) |
Jun 10, 2024 | 17.52 | 17.66 | 17.42 | 17.47 | 2,290,713 | -0.14(-0.80%) |
Jun 07, 2024 | 17.68 | 17.80 | 17.59 | 17.61 | 2,160,824 | -0.16(-0.90%) |
Jun 06, 2024 | 17.57 | 17.80 | 17.49 | 17.77 | 1,823,415 | +0.15(+0.85%) |
Jun 05, 2024 | 17.68 | 17.71 | 17.31 | 17.62 | 2,165,680 | -0.06(-0.34%) |
Jun 04, 2024 | 17.78 | 17.88 | 17.63 | 17.68 | 2,031,453 | -0.15(-0.84%) |
Jun 03, 2024 | 17.83 | 17.96 | 17.77 | 17.83 | 2,623,275 | +0.04(+0.22%) |
May 31, 2024 | 17.50 | 17.81 | 17.46 | 17.79 | 3,027,561 | +0.31(+1.77%) |
May 30, 2024 | 17.56 | 17.63 | 17.41 | 17.48 | 2,455,941 | -0.07(-0.40%) |
May 29, 2024 | 17.63 | 17.71 | 17.41 | 17.55 | 3,500,951 | -0.17(-0.96%) |
May 28, 2024 | 17.58 | 17.73 | 17.38 | 17.72 | 4,371,158 | +0.14(+0.80%) |
May 24, 2024 | 17.65 | 17.69 | 17.39 | 17.58 | 3,231,058 | +0.05(+0.29%) |
May 23, 2024 | 17.88 | 17.88 | 17.36 | 17.53 | 3,370,957 | -0.35(-1.96%) |
May 22, 2024 | 18.18 | 18.25 | 17.86 | 17.88 | 3,341,287 | -0.39(-2.13%) |
May 21, 2024 | 18.30 | 18.36 | 18.11 | 18.27 | 3,078,688 | -0.07(-0.38%) |
May 20, 2024 | 18.60 | 18.69 | 18.30 | 18.34 | 2,715,231 | -0.28(-1.50%) |
May 17, 2024 | 18.61 | 18.70 | 18.51 | 18.62 | 1,599,226 | -0.07(-0.37%) |
May 16, 2024 | 18.83 | 18.89 | 18.65 | 18.69 | 1,844,934 | -0.11(-0.59%) |
May 15, 2024 | 19.11 | 19.14 | 18.72 | 18.80 | 2,675,151 | -0.24(-1.26%) |
May 14, 2024 | 18.89 | 19.08 | 18.73 | 19.04 | 3,031,593 | +0.25(+1.33%) |
May 13, 2024 | 18.86 | 18.98 | 18.75 | 18.79 | 3,091,553 | +0.13(+0.70%) |
May 10, 2024 | 18.90 | 18.90 | 18.60 | 18.66 | 2,323,154 | -0.21(-1.11%) |
May 09, 2024 | 18.79 | 19.04 | 18.77 | 18.87 | 2,462,472 | +0.12(+0.64%) |
May 08, 2024 | 18.61 | 18.94 | 18.59 | 18.75 | 3,147,252 | +0.03(+0.16%) |
May 07, 2024 | 18.72 | 18.99 | 18.70 | 18.72 | 3,149,984 | +0.05(+0.27%) |
May 06, 2024 | 18.62 | 18.93 | 18.59 | 18.67 | 2,956,337 | +0.22(+1.19%) |
May 03, 2024 | 18.52 | 18.75 | 18.45 | 18.45 | 2,231,227 | +0.02(+0.11%) |
May 02, 2024 | 18.22 | 18.53 | 18.20 | 18.43 | 2,368,225 | +0.35(+1.94%) |