Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 17.52 | 17.82 | 17.40 | 17.77 | 1,937,786 | +0.40(+2.28%) |
Jun 27, 2024 | 17.18 | 17.42 | 17.11 | 17.38 | 925,408 | +0.25(+1.43%) |
Jun 26, 2024 | 17.00 | 17.15 | 16.85 | 17.13 | 585,870 | +0.19(+1.10%) |
Jun 25, 2024 | 17.27 | 17.28 | 16.83 | 16.94 | 847,122 | -0.35(-2.04%) |
Jun 24, 2024 | 17.02 | 17.38 | 17.02 | 17.30 | 718,722 | +0.27(+1.56%) |
Jun 21, 2024 | 17.06 | 17.24 | 16.96 | 17.03 | 2,515,507 | +0.06(+0.35%) |
Jun 20, 2024 | 16.80 | 17.07 | 16.75 | 16.97 | 1,017,167 | +0.06(+0.35%) |
Jun 18, 2024 | 17.16 | 17.16 | 16.82 | 16.91 | 1,027,362 | -0.15(-0.86%) |
Jun 17, 2024 | 16.94 | 17.14 | 16.83 | 17.06 | 781,468 | +0.08(+0.46%) |
Jun 14, 2024 | 16.87 | 17.05 | 16.83 | 16.98 | 1,182,469 | +0.00(+0.00%) |
Jun 13, 2024 | 16.78 | 17.03 | 16.69 | 16.98 | 534,565 | +0.22(+1.29%) |
Jun 12, 2024 | 17.05 | 17.26 | 16.77 | 16.77 | 635,299 | +0.19(+1.12%) |
Jun 11, 2024 | 16.56 | 16.73 | 16.49 | 16.58 | 706,481 | -0.04(-0.24%) |
Jun 10, 2024 | 16.52 | 16.65 | 16.23 | 16.62 | 714,695 | -0.10(-0.59%) |
Jun 07, 2024 | 16.79 | 16.98 | 16.66 | 16.72 | 926,840 | -0.30(-1.79%) |
Jun 06, 2024 | 16.90 | 17.11 | 16.86 | 17.02 | 434,110 | +0.04(+0.23%) |
Jun 05, 2024 | 17.10 | 17.10 | 16.82 | 16.98 | 514,022 | -0.08(-0.46%) |
Jun 04, 2024 | 17.15 | 17.23 | 17.06 | 17.06 | 784,022 | -0.11(-0.63%) |
Jun 03, 2024 | 17.03 | 17.21 | 16.99 | 17.17 | 885,549 | +0.25(+1.45%) |
May 31, 2024 | 16.45 | 16.99 | 16.38 | 16.92 | 1,443,681 | +0.60(+3.67%) |
May 30, 2024 | 16.23 | 16.43 | 16.21 | 16.33 | 1,248,576 | +0.20(+1.22%) |
May 29, 2024 | 15.91 | 16.21 | 15.84 | 16.13 | 1,177,056 | +0.07(+0.43%) |
May 28, 2024 | 16.16 | 16.27 | 15.99 | 16.06 | 1,038,456 | +0.00(+0.00%) |
May 24, 2024 | 16.45 | 16.45 | 16.03 | 16.06 | 928,317 | -0.25(-1.50%) |
May 23, 2024 | 16.49 | 16.50 | 16.17 | 16.31 | 710,616 | -0.20(-1.19%) |
May 22, 2024 | 16.52 | 16.65 | 16.46 | 16.50 | 731,490 | -0.07(-0.42%) |
May 21, 2024 | 16.63 | 16.73 | 16.55 | 16.57 | 485,357 | -0.08(-0.47%) |
May 20, 2024 | 16.93 | 17.01 | 16.62 | 16.65 | 591,902 | -0.32(-1.91%) |
May 17, 2024 | 17.01 | 17.01 | 16.87 | 16.97 | 467,620 | +0.03(+0.17%) |
May 16, 2024 | 16.97 | 17.03 | 16.86 | 16.94 | 646,926 | -0.05(-0.29%) |
May 15, 2024 | 17.24 | 17.29 | 16.95 | 16.99 | 611,617 | +0.00(+0.00%) |
May 14, 2024 | 17.00 | 17.07 | 16.86 | 16.99 | 423,960 | +0.15(+0.87%) |
May 13, 2024 | 16.83 | 16.89 | 16.73 | 16.85 | 352,738 | +0.13(+0.76%) |
May 10, 2024 | 16.57 | 16.72 | 16.50 | 16.72 | 556,722 | +0.15(+0.89%) |
May 09, 2024 | 16.61 | 16.64 | 16.43 | 16.57 | 436,333 | +0.03(+0.18%) |
May 08, 2024 | 16.60 | 16.71 | 16.43 | 16.54 | 602,910 | -0.29(-1.75%) |
May 07, 2024 | 16.68 | 17.02 | 16.68 | 16.84 | 480,839 | +0.26(+1.54%) |
May 06, 2024 | 16.75 | 16.79 | 16.49 | 16.58 | 770,864 | -0.03(-0.18%) |
May 03, 2024 | 17.28 | 17.32 | 16.43 | 16.61 | 729,796 | -0.37(-2.20%) |
May 02, 2024 | 17.05 | 17.12 | 16.90 | 16.98 | 715,193 | +0.21(+1.23%) |
May 01, 2024 | 16.86 | 17.18 | 16.66 | 16.78 | 809,292 | -0.19(-1.10%) |
Apr 30, 2024 | 16.48 | 17.57 | 16.48 | 16.96 | 1,517,418 | -0.31(-1.82%) |
Apr 29, 2024 | 17.08 | 17.37 | 17.08 | 17.28 | 850,395 | +0.27(+1.62%) |
Apr 26, 2024 | 17.04 | 17.29 | 16.99 | 17.00 | 690,841 | -0.06(-0.35%) |
Apr 25, 2024 | 16.99 | 17.14 | 16.90 | 17.06 | 655,264 | -0.08(-0.46%) |
Apr 24, 2024 | 17.24 | 17.26 | 17.03 | 17.14 | 894,077 | -0.20(-1.13%) |
Apr 23, 2024 | 17.06 | 17.39 | 17.06 | 17.34 | 1,152,282 | +0.24(+1.38%) |
Apr 22, 2024 | 16.75 | 17.26 | 16.73 | 17.10 | 1,303,983 | +0.36(+2.17%) |
Apr 19, 2024 | 16.42 | 16.82 | 16.42 | 16.74 | 932,630 | +0.29(+1.79%) |
Apr 18, 2024 | 16.45 | 16.55 | 16.35 | 16.44 | 990,918 | +0.11(+0.66%) |
Apr 17, 2024 | 16.37 | 16.61 | 16.32 | 16.34 | 875,579 | -0.02(-0.12%) |
Apr 16, 2024 | 16.82 | 16.89 | 16.31 | 16.36 | 2,161,327 | -0.56(-3.31%) |
Apr 15, 2024 | 16.84 | 17.18 | 16.67 | 16.91 | 2,872,670 | +0.13(+0.76%) |
Apr 12, 2024 | 16.61 | 16.82 | 16.61 | 16.79 | 1,821,449 | +0.10(+0.59%) |
Apr 11, 2024 | 16.55 | 16.79 | 16.36 | 16.69 | 1,087,427 | +0.20(+1.19%) |
Apr 10, 2024 | 16.49 | 16.72 | 16.30 | 16.49 | 1,623,477 | -0.44(-2.61%) |
Apr 09, 2024 | 16.51 | 16.94 | 16.46 | 16.93 | 930,965 | +0.43(+2.62%) |
Apr 08, 2024 | 16.34 | 16.52 | 16.32 | 16.50 | 651,848 | +0.27(+1.69%) |
Apr 05, 2024 | 16.34 | 16.34 | 16.08 | 16.23 | 1,258,412 | +0.22(+1.35%) |
Apr 04, 2024 | 16.27 | 16.36 | 15.96 | 16.01 | 675,611 | -0.05(-0.31%) |
Apr 03, 2024 | 15.93 | 16.16 | 15.87 | 16.06 | 960,093 | +0.05(+0.31%) |
Apr 02, 2024 | 16.38 | 16.38 | 15.91 | 16.01 | 1,588,600 | -0.54(-3.26%) |