Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 16.27 | 16.35 | 15.76 | 15.81 | 5,877,115 | -0.45(-2.77%) |
Jun 28, 2024 | 16.60 | 16.66 | 16.07 | 16.26 | 9,040,996 | -0.28(-1.69%) |
Jun 27, 2024 | 16.41 | 16.77 | 16.24 | 16.54 | 5,919,589 | +0.08(+0.49%) |
Jun 26, 2024 | 15.90 | 16.69 | 15.85 | 16.46 | 5,484,053 | +0.44(+2.75%) |
Jun 25, 2024 | 16.70 | 16.70 | 15.90 | 16.02 | 8,933,173 | -0.68(-4.07%) |
Jun 24, 2024 | 15.94 | 16.86 | 15.80 | 16.70 | 11,404,870 | +0.73(+4.57%) |
Jun 21, 2024 | 15.41 | 16.05 | 15.23 | 15.97 | 8,930,192 | +0.44(+2.83%) |
Jun 20, 2024 | 15.95 | 15.99 | 15.38 | 15.53 | 9,025,498 | -0.55(-3.42%) |
Jun 18, 2024 | 16.32 | 16.58 | 16.05 | 16.08 | 5,790,355 | -0.38(-2.31%) |
Jun 17, 2024 | 16.34 | 16.55 | 15.97 | 16.46 | 6,340,175 | +0.06(+0.37%) |
Jun 14, 2024 | 16.75 | 16.75 | 16.16 | 16.40 | 9,782,626 | -0.38(-2.26%) |
Jun 13, 2024 | 17.91 | 17.93 | 16.71 | 16.78 | 10,566,579 | -1.13(-6.31%) |
Jun 12, 2024 | 18.07 | 18.56 | 17.82 | 17.91 | 8,846,805 | +0.34(+1.94%) |
Jun 11, 2024 | 17.86 | 17.91 | 17.31 | 17.57 | 7,324,946 | -0.40(-2.23%) |
Jun 10, 2024 | 17.23 | 18.00 | 17.20 | 17.97 | 9,723,596 | +0.70(+4.05%) |
Jun 07, 2024 | 17.76 | 17.82 | 17.19 | 17.27 | 9,142,856 | -0.76(-4.22%) |
Jun 06, 2024 | 17.55 | 18.12 | 17.32 | 18.03 | 9,408,891 | +0.40(+2.27%) |
Jun 05, 2024 | 18.00 | 18.00 | 17.56 | 17.63 | 8,856,538 | -0.32(-1.78%) |
Jun 04, 2024 | 17.90 | 18.21 | 17.85 | 17.95 | 6,232,677 | -0.08(-0.44%) |
Jun 03, 2024 | 18.49 | 18.53 | 17.84 | 18.03 | 8,518,202 | -0.24(-1.31%) |
May 31, 2024 | 18.19 | 18.62 | 18.03 | 18.27 | 11,822,494 | +0.05(+0.27%) |
May 30, 2024 | 18.69 | 18.69 | 18.13 | 18.22 | 11,876,985 | -0.53(-2.83%) |
May 29, 2024 | 18.79 | 18.93 | 18.33 | 18.75 | 14,707,408 | -0.33(-1.73%) |
May 28, 2024 | 19.39 | 19.58 | 18.91 | 19.08 | 13,726,489 | -0.32(-1.65%) |
May 24, 2024 | 19.55 | 19.66 | 19.31 | 19.40 | 7,452,435 | -0.20(-1.02%) |
May 23, 2024 | 20.36 | 20.37 | 19.46 | 19.60 | 11,833,274 | -0.85(-4.16%) |
May 22, 2024 | 20.50 | 20.92 | 20.32 | 20.45 | 8,182,562 | -0.11(-0.54%) |
May 21, 2024 | 21.13 | 21.13 | 20.50 | 20.56 | 9,063,514 | -0.71(-3.34%) |
May 20, 2024 | 21.70 | 21.75 | 21.22 | 21.27 | 7,422,308 | -0.40(-1.85%) |
May 17, 2024 | 22.16 | 22.16 | 21.55 | 21.67 | 9,350,159 | -0.42(-1.90%) |
May 16, 2024 | 22.47 | 22.53 | 22.04 | 22.09 | 8,314,882 | -0.29(-1.30%) |
May 15, 2024 | 23.30 | 23.40 | 21.88 | 22.38 | 12,460,160 | -0.65(-2.82%) |
May 14, 2024 | 23.07 | 24.15 | 23.00 | 23.03 | 10,956,649 | +0.34(+1.50%) |
May 13, 2024 | 21.89 | 23.07 | 21.60 | 22.69 | 12,279,978 | +1.00(+4.61%) |
May 10, 2024 | 24.00 | 24.44 | 21.64 | 21.69 | 26,497,520 | -2.47(-10.22%) |
May 09, 2024 | 23.75 | 24.52 | 23.58 | 24.16 | 16,388,699 | +0.06(+0.25%) |
May 08, 2024 | 24.80 | 24.80 | 23.95 | 24.10 | 7,631,568 | -1.22(-4.82%) |
May 07, 2024 | 25.39 | 25.59 | 25.20 | 25.32 | 4,012,452 | -0.17(-0.67%) |
May 06, 2024 | 25.04 | 25.53 | 25.00 | 25.49 | 4,914,109 | +0.75(+3.03%) |
May 03, 2024 | 24.89 | 25.11 | 24.39 | 24.74 | 5,753,175 | +0.58(+2.40%) |
May 02, 2024 | 24.69 | 24.86 | 23.89 | 24.16 | 8,477,573 | -0.39(-1.59%) |