Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 17.87 | 18.22 | 17.61 | 17.63 | 5,916,384 | -0.15(-0.84%) |
Jun 12, 2024 | 18.08 | 18.18 | 17.78 | 17.78 | 6,414,038 | +0.19(+1.08%) |
Jun 11, 2024 | 17.53 | 17.86 | 17.45 | 17.59 | 9,237,848 | -0.11(-0.62%) |
Jun 10, 2024 | 17.15 | 17.90 | 17.11 | 17.70 | 7,575,700 | +0.37(+2.14%) |
Jun 07, 2024 | 17.07 | 17.39 | 17.01 | 17.33 | 3,252,421 | -0.01(-0.06%) |
Jun 06, 2024 | 17.15 | 17.43 | 17.10 | 17.34 | 3,555,506 | +0.08(+0.46%) |
Jun 05, 2024 | 17.02 | 17.27 | 16.86 | 17.26 | 1,064,325 | +0.22(+1.29%) |
Jun 04, 2024 | 16.92 | 17.16 | 16.91 | 17.04 | 2,549,026 | +0.10(+0.59%) |
Jun 03, 2024 | 16.82 | 17.18 | 16.82 | 16.94 | 4,573,549 | +0.24(+1.44%) |
May 31, 2024 | 16.33 | 16.77 | 16.25 | 16.70 | 3,698,080 | +0.48(+2.96%) |
May 30, 2024 | 15.97 | 16.23 | 15.90 | 16.22 | 2,468,831 | +0.37(+2.33%) |
May 29, 2024 | 15.91 | 15.91 | 15.65 | 15.85 | 1,401,413 | -0.26(-1.61%) |
May 28, 2024 | 16.62 | 16.66 | 16.10 | 16.11 | 1,756,463 | -0.40(-2.42%) |
May 24, 2024 | 16.70 | 16.71 | 16.50 | 16.51 | 1,273,587 | -0.08(-0.48%) |
May 23, 2024 | 16.90 | 16.90 | 16.50 | 16.59 | 1,570,028 | -0.36(-2.12%) |
May 22, 2024 | 16.94 | 17.06 | 16.86 | 16.95 | 1,362,457 | -0.08(-0.47%) |
May 21, 2024 | 16.97 | 17.18 | 16.97 | 17.03 | 3,607,368 | -0.02(-0.12%) |
May 20, 2024 | 17.05 | 17.18 | 16.98 | 17.05 | 1,894,398 | -0.06(-0.35%) |
May 17, 2024 | 17.18 | 17.18 | 17.02 | 17.11 | 1,320,120 | -0.02(-0.12%) |
May 16, 2024 | 17.24 | 17.26 | 17.09 | 17.13 | 2,163,235 | -0.10(-0.58%) |
May 15, 2024 | 17.42 | 17.42 | 17.14 | 17.23 | 2,421,491 | +0.15(+0.88%) |
May 14, 2024 | 17.00 | 17.14 | 16.95 | 17.08 | 1,815,698 | +0.22(+1.30%) |
May 13, 2024 | 16.94 | 16.95 | 16.74 | 16.86 | 1,643,931 | +0.01(+0.06%) |
May 10, 2024 | 16.95 | 16.95 | 16.77 | 16.85 | 1,349,097 | -0.07(-0.41%) |
May 09, 2024 | 16.67 | 16.96 | 16.60 | 16.92 | 1,574,828 | +0.34(+2.05%) |
May 08, 2024 | 16.54 | 16.64 | 16.39 | 16.58 | 1,175,746 | -0.04(-0.24%) |
May 07, 2024 | 16.68 | 16.72 | 16.57 | 16.62 | 2,099,533 | +0.07(+0.42%) |
May 06, 2024 | 16.51 | 16.64 | 16.45 | 16.55 | 990,336 | +0.22(+1.35%) |
May 03, 2024 | 16.35 | 16.47 | 16.18 | 16.33 | 1,120,496 | +0.26(+1.62%) |
May 02, 2024 | 15.94 | 16.18 | 15.75 | 16.07 | 3,452,529 | +0.31(+1.97%) |