Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 16.75 | 16.75 | 16.70 | 16.70 | 505 | +0.01(+0.06%) |
Jun 25, 2024 | 16.79 | 16.79 | 16.69 | 16.69 | 483 | +0.33(+1.99%) |
Jun 24, 2024 | 16.52 | 16.55 | 16.17 | 16.36 | 7,282 | -0.09(-0.52%) |
Jun 21, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 100 | +0.06(+0.37%) |
Jun 20, 2024 | 16.44 | 16.60 | 16.30 | 16.39 | 1,767 | +0.21(+1.33%) |
Jun 18, 2024 | 16.02 | 16.18 | 16.02 | 16.18 | 272 | -0.18(-1.13%) |
Jun 17, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 91 | -0.31(-1.86%) |
Jun 14, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 100 | -0.11(-0.66%) |
Jun 13, 2024 | 17.34 | 17.37 | 16.63 | 16.78 | 3,209 | -0.28(-1.62%) |
Jun 12, 2024 | 17.44 | 17.44 | 16.93 | 17.06 | 1,201 | -0.41(-2.37%) |
Jun 11, 2024 | 17.02 | 17.50 | 17.02 | 17.47 | 1,982 | +0.43(+2.52%) |
Jun 10, 2024 | 17.20 | 17.20 | 16.88 | 17.04 | 700 | -0.03(-0.18%) |
Jun 07, 2024 | 17.18 | 17.18 | 17.07 | 17.07 | 591 | -0.29(-1.64%) |
Jun 06, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 26 | -0.00(-0.03%) |
Jun 05, 2024 | 17.44 | 17.52 | 17.25 | 17.36 | 1,398 | +0.11(+0.66%) |
Jun 04, 2024 | 17.41 | 17.41 | 17.11 | 17.25 | 2,610 | -0.90(-4.98%) |
Jun 03, 2024 | 18.38 | 18.84 | 17.74 | 18.15 | 3,072 | +0.37(+2.08%) |
May 31, 2024 | 17.98 | 17.98 | 17.76 | 17.78 | 863 | -0.15(-0.86%) |
May 30, 2024 | 17.75 | 17.98 | 17.75 | 17.93 | 640 | -0.10(-0.57%) |
May 29, 2024 | 18.47 | 18.47 | 17.97 | 18.04 | 8,566 | -0.37(-2.03%) |
May 28, 2024 | 18.34 | 18.41 | 18.25 | 18.41 | 46,474 | +0.01(+0.05%) |
May 24, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 100 | -0.25(-1.32%) |
May 23, 2024 | 18.59 | 18.78 | 18.58 | 18.65 | 45,500 | -0.54(-2.83%) |
May 22, 2024 | 18.95 | 19.37 | 18.71 | 19.19 | 49,568 | -0.07(-0.36%) |
May 21, 2024 | 19.04 | 19.26 | 18.87 | 19.26 | 3,906 | +0.07(+0.36%) |
May 20, 2024 | 19.21 | 19.44 | 19.00 | 19.19 | 10,778 | -0.05(-0.26%) |
May 17, 2024 | 19.30 | 19.46 | 19.24 | 19.24 | 3,511 | -0.11(-0.55%) |
May 16, 2024 | 19.21 | 19.36 | 19.05 | 19.35 | 57,404 | +0.26(+1.35%) |
May 15, 2024 | 18.92 | 19.21 | 18.90 | 19.09 | 3,553 | +0.57(+3.11%) |
May 14, 2024 | 18.57 | 18.57 | 18.23 | 18.52 | 2,147 | -0.09(-0.51%) |
May 13, 2024 | 19.16 | 19.16 | 18.43 | 18.61 | 2,524 | -0.48(-2.53%) |
May 10, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 100 | -0.39(-1.99%) |
May 09, 2024 | 19.31 | 19.48 | 19.07 | 19.48 | 56,497 | +0.41(+2.15%) |
May 08, 2024 | 18.57 | 19.07 | 18.57 | 19.07 | 105 | +0.26(+1.38%) |
May 07, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 249 | +0.11(+0.59%) |
May 06, 2024 | 18.49 | 18.71 | 18.49 | 18.70 | 2,550 | -0.03(-0.16%) |
May 03, 2024 | 18.60 | 18.73 | 18.42 | 18.73 | 57,405 | +0.17(+0.92%) |
May 02, 2024 | 18.30 | 18.56 | 18.25 | 18.56 | 16,210 | +0.50(+2.77%) |
May 01, 2024 | 18.37 | 18.46 | 18.04 | 18.06 | 851 | -0.27(-1.47%) |
Apr 30, 2024 | 18.32 | 18.33 | 18.32 | 18.33 | 269 | -0.15(-0.82%) |
Apr 29, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 264 | +0.38(+2.10%) |
Apr 26, 2024 | 18.25 | 18.33 | 18.10 | 18.10 | 3,472 | -0.03(-0.16%) |
Apr 25, 2024 | 18.07 | 18.19 | 18.01 | 18.13 | 454 | +0.81(+4.68%) |
Apr 24, 2024 | 17.54 | 17.75 | 17.30 | 17.32 | 9,761 | +0.24(+1.41%) |
Apr 23, 2024 | 17.20 | 17.22 | 17.08 | 17.08 | 1,279 | -0.12(-0.70%) |
Apr 22, 2024 | 17.69 | 17.69 | 17.16 | 17.20 | 7,922 | -0.53(-2.96%) |
Apr 19, 2024 | 17.68 | 17.76 | 17.59 | 17.73 | 2,555 | +0.03(+0.19%) |
Apr 18, 2024 | 17.93 | 17.95 | 17.61 | 17.69 | 11,966 | -0.90(-4.85%) |
Apr 17, 2024 | 18.75 | 18.77 | 18.59 | 18.59 | 1,882 | -0.43(-2.24%) |
Apr 16, 2024 | 19.05 | 19.05 | 18.77 | 19.02 | 14,165 | -0.37(-1.91%) |
Apr 15, 2024 | 19.80 | 19.82 | 19.39 | 19.39 | 6,346 | -0.41(-2.07%) |
Apr 12, 2024 | 19.70 | 20.10 | 19.49 | 19.80 | 11,566 | +0.63(+3.29%) |
Apr 11, 2024 | 19.46 | 19.46 | 19.16 | 19.17 | 3,020 | +0.32(+1.70%) |
Apr 10, 2024 | 19.05 | 19.05 | 18.85 | 18.85 | 5,908 | -0.14(-0.74%) |
Apr 09, 2024 | 19.13 | 19.20 | 18.99 | 18.99 | 5,830 | -0.01(-0.05%) |
Apr 08, 2024 | 19.35 | 19.35 | 18.70 | 19.00 | 6,444 | +0.14(+0.74%) |
Apr 05, 2024 | 18.82 | 18.91 | 18.64 | 18.86 | 17,549 | +0.20(+1.07%) |
Apr 04, 2024 | 19.27 | 19.27 | 18.66 | 18.66 | 28,178 | -0.25(-1.32%) |
Apr 03, 2024 | 18.82 | 19.20 | 18.82 | 18.91 | 4,691 | +0.38(+2.05%) |
Apr 02, 2024 | 18.55 | 18.77 | 18.53 | 18.53 | 7,425 | -0.26(-1.38%) |