Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 14.82 | 14.91 | 14.69 | 14.83 | 7,543,380 | -0.14(-0.94%) |
Jun 10, 2024 | 15.02 | 15.09 | 14.57 | 14.97 | 10,594,441 | -0.27(-1.77%) |
Jun 07, 2024 | 15.11 | 15.28 | 15.06 | 15.24 | 5,389,037 | +0.04(+0.26%) |
Jun 06, 2024 | 15.42 | 15.45 | 15.04 | 15.20 | 12,341,049 | -0.16(-1.04%) |
Jun 05, 2024 | 15.43 | 15.50 | 15.18 | 15.36 | 5,749,849 | -0.01(-0.07%) |
Jun 04, 2024 | 15.61 | 15.66 | 15.32 | 15.37 | 6,219,294 | -0.34(-2.16%) |
Jun 03, 2024 | 15.91 | 16.00 | 15.59 | 15.71 | 5,208,195 | -0.13(-0.82%) |
May 31, 2024 | 15.74 | 15.88 | 15.68 | 15.84 | 4,797,639 | +0.16(+1.02%) |
May 30, 2024 | 15.78 | 15.83 | 15.58 | 15.68 | 2,838,116 | +0.11(+0.71%) |
May 29, 2024 | 15.40 | 15.61 | 15.32 | 15.57 | 8,554,724 | -0.11(-0.70%) |
May 28, 2024 | 15.78 | 15.90 | 15.56 | 15.68 | 3,704,572 | -0.13(-0.82%) |
May 24, 2024 | 15.74 | 15.86 | 15.73 | 15.81 | 1,682,436 | +0.11(+0.70%) |
May 23, 2024 | 16.13 | 16.13 | 15.61 | 15.70 | 3,730,916 | -0.30(-1.88%) |
May 22, 2024 | 16.25 | 16.28 | 15.88 | 16.00 | 3,035,112 | -0.25(-1.54%) |
May 21, 2024 | 16.00 | 16.26 | 15.99 | 16.25 | 3,941,932 | +0.28(+1.75%) |
May 20, 2024 | 16.04 | 16.21 | 15.93 | 15.97 | 4,522,591 | -0.04(-0.25%) |
May 17, 2024 | 15.97 | 16.07 | 15.90 | 16.01 | 3,472,561 | +0.10(+0.63%) |
May 16, 2024 | 15.95 | 16.09 | 15.90 | 15.91 | 2,930,668 | -0.07(-0.44%) |
May 15, 2024 | 16.06 | 16.15 | 15.95 | 15.98 | 4,480,024 | +0.03(+0.19%) |
May 14, 2024 | 15.95 | 15.96 | 15.75 | 15.95 | 6,034,375 | +0.16(+1.01%) |
May 13, 2024 | 15.90 | 16.06 | 15.76 | 15.79 | 6,181,099 | +0.00(+0.00%) |
May 10, 2024 | 15.90 | 15.94 | 15.75 | 15.79 | 4,962,111 | -0.09(-0.57%) |
May 09, 2024 | 15.83 | 15.94 | 15.77 | 15.88 | 6,139,968 | +0.04(+0.25%) |
May 08, 2024 | 15.61 | 15.85 | 15.54 | 15.84 | 6,546,283 | +0.17(+1.08%) |
May 07, 2024 | 15.87 | 15.93 | 15.67 | 15.67 | 5,280,185 | -0.03(-0.19%) |
May 06, 2024 | 15.98 | 16.01 | 15.70 | 15.70 | 8,601,008 | -0.10(-0.63%) |
May 03, 2024 | 15.85 | 15.96 | 15.60 | 15.80 | 11,332,069 | +0.13(+0.83%) |
May 02, 2024 | 15.24 | 15.70 | 15.06 | 15.67 | 14,244,510 | +0.61(+4.05%) |
May 01, 2024 | 14.97 | 15.33 | 14.94 | 15.06 | 7,892,360 | +0.14(+0.94%) |
Apr 30, 2024 | 14.77 | 15.23 | 14.76 | 14.92 | 9,231,200 | +0.08(+0.54%) |
Apr 29, 2024 | 14.88 | 15.03 | 14.84 | 14.84 | 8,277,013 | +0.03(+0.20%) |
Apr 26, 2024 | 14.80 | 14.94 | 14.76 | 14.81 | 4,092,646 | +0.01(+0.07%) |
Apr 25, 2024 | 14.89 | 14.96 | 14.72 | 14.80 | 6,360,797 | -0.13(-0.87%) |
Apr 24, 2024 | 14.73 | 14.96 | 14.70 | 14.93 | 3,939,751 | +0.05(+0.34%) |
Apr 23, 2024 | 14.89 | 15.05 | 14.86 | 14.88 | 4,995,410 | -0.03(-0.20%) |
Apr 22, 2024 | 14.61 | 14.98 | 14.60 | 14.91 | 4,485,782 | +0.28(+1.91%) |
Apr 19, 2024 | 14.21 | 14.64 | 14.21 | 14.63 | 5,108,423 | +0.35(+2.45%) |
Apr 18, 2024 | 14.25 | 14.45 | 14.14 | 14.28 | 5,732,063 | +0.11(+0.78%) |
Apr 17, 2024 | 14.28 | 14.62 | 13.93 | 14.17 | 8,752,629 | +0.26(+1.87%) |
Apr 16, 2024 | 13.88 | 13.96 | 13.71 | 13.91 | 5,915,077 | -0.12(-0.86%) |
Apr 15, 2024 | 14.30 | 14.48 | 13.86 | 14.03 | 7,692,013 | -0.17(-1.20%) |
Apr 12, 2024 | 14.22 | 14.45 | 14.14 | 14.20 | 4,647,998 | -0.26(-1.80%) |
Apr 11, 2024 | 14.60 | 14.60 | 14.18 | 14.46 | 4,272,061 | -0.07(-0.48%) |
Apr 10, 2024 | 14.76 | 14.87 | 14.45 | 14.53 | 6,359,224 | -0.50(-3.33%) |
Apr 09, 2024 | 15.35 | 15.44 | 14.97 | 15.03 | 5,873,168 | -0.12(-0.79%) |
Apr 08, 2024 | 14.92 | 15.17 | 14.87 | 15.15 | 4,326,034 | +0.33(+2.23%) |
Apr 05, 2024 | 14.87 | 14.93 | 14.69 | 14.82 | 3,688,048 | +0.09(+0.61%) |
Apr 04, 2024 | 15.01 | 15.10 | 14.69 | 14.73 | 4,066,195 | -0.06(-0.41%) |
Apr 03, 2024 | 14.77 | 14.87 | 14.73 | 14.79 | 4,014,906 | -0.01(-0.07%) |
Apr 02, 2024 | 14.86 | 14.94 | 14.64 | 14.80 | 4,177,851 | -0.16(-1.07%) |