Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 16.83 | 16.91 | 16.68 | 16.71 | 453,106 | -0.15(-0.89%) |
Jul 03, 2024 | 17.15 | 17.15 | 16.84 | 16.86 | 386,874 | -0.30(-1.75%) |
Jul 02, 2024 | 17.01 | 17.21 | 16.98 | 17.16 | 395,744 | +0.10(+0.59%) |
Jul 01, 2024 | 17.16 | 17.34 | 16.94 | 17.06 | 583,966 | -0.18(-1.04%) |
Jun 28, 2024 | 17.18 | 17.41 | 17.03 | 17.24 | 1,875,328 | +0.24(+1.41%) |
Jun 27, 2024 | 16.56 | 17.14 | 16.41 | 17.00 | 982,518 | +0.45(+2.72%) |
Jun 26, 2024 | 16.28 | 16.56 | 16.23 | 16.55 | 1,402,260 | +0.27(+1.66%) |
Jun 25, 2024 | 16.61 | 16.83 | 16.28 | 16.28 | 584,217 | -0.42(-2.51%) |
Jun 24, 2024 | 16.49 | 16.90 | 16.40 | 16.70 | 425,532 | +0.29(+1.77%) |
Jun 21, 2024 | 16.42 | 16.45 | 16.30 | 16.41 | 1,779,741 | -0.03(-0.18%) |
Jun 20, 2024 | 16.44 | 16.60 | 16.36 | 16.44 | 452,469 | -0.10(-0.60%) |
Jun 18, 2024 | 16.31 | 16.62 | 16.30 | 16.54 | 607,744 | +0.18(+1.10%) |
Jun 17, 2024 | 16.09 | 16.39 | 15.99 | 16.36 | 547,013 | +0.28(+1.74%) |
Jun 14, 2024 | 16.00 | 16.16 | 15.91 | 16.08 | 520,226 | -0.15(-0.92%) |
Jun 13, 2024 | 16.50 | 16.50 | 16.12 | 16.23 | 379,779 | -0.30(-1.81%) |
Jun 12, 2024 | 16.65 | 16.99 | 16.38 | 16.53 | 682,829 | +0.39(+2.42%) |
Jun 11, 2024 | 16.10 | 16.29 | 16.03 | 16.14 | 593,993 | -0.15(-0.92%) |
Jun 10, 2024 | 16.30 | 16.38 | 16.05 | 16.29 | 792,234 | -0.17(-1.03%) |
Jun 07, 2024 | 16.31 | 16.48 | 16.25 | 16.46 | 532,835 | -0.08(-0.48%) |
Jun 06, 2024 | 16.36 | 16.57 | 16.28 | 16.54 | 524,352 | +0.15(+0.92%) |
Jun 05, 2024 | 16.30 | 16.41 | 16.13 | 16.39 | 480,311 | +0.20(+1.24%) |
Jun 04, 2024 | 16.09 | 16.41 | 16.06 | 16.19 | 744,266 | -0.12(-0.74%) |
Jun 03, 2024 | 16.81 | 16.84 | 16.21 | 16.31 | 618,640 | -0.23(-1.39%) |
May 31, 2024 | 16.27 | 16.57 | 16.24 | 16.54 | 686,477 | +0.35(+2.16%) |
May 30, 2024 | 16.16 | 16.32 | 16.03 | 16.19 | 531,098 | +0.26(+1.63%) |
May 29, 2024 | 15.90 | 16.36 | 15.75 | 15.93 | 737,716 | -0.23(-1.42%) |
May 28, 2024 | 16.30 | 16.34 | 16.04 | 16.16 | 576,540 | -0.14(-0.86%) |
May 24, 2024 | 16.42 | 16.44 | 16.18 | 16.30 | 404,470 | +0.03(+0.18%) |
May 23, 2024 | 16.76 | 16.76 | 16.17 | 16.27 | 616,248 | -0.48(-2.87%) |
May 22, 2024 | 16.91 | 17.07 | 16.67 | 16.75 | 629,599 | -0.31(-1.82%) |
May 21, 2024 | 17.19 | 17.32 | 17.04 | 17.06 | 326,783 | -0.14(-0.81%) |
May 20, 2024 | 17.38 | 17.48 | 17.19 | 17.20 | 327,678 | -0.23(-1.32%) |
May 17, 2024 | 17.43 | 17.50 | 17.32 | 17.43 | 539,508 | +0.10(+0.58%) |
May 16, 2024 | 17.27 | 17.41 | 17.21 | 17.33 | 330,313 | -0.02(-0.12%) |
May 15, 2024 | 17.63 | 17.78 | 17.16 | 17.35 | 554,934 | -0.06(-0.34%) |
May 14, 2024 | 17.31 | 17.44 | 17.19 | 17.41 | 377,817 | +0.32(+1.87%) |
May 13, 2024 | 17.35 | 17.41 | 17.08 | 17.09 | 510,986 | -0.13(-0.75%) |
May 10, 2024 | 17.29 | 17.29 | 17.01 | 17.22 | 416,830 | -0.01(-0.06%) |
May 09, 2024 | 17.18 | 17.34 | 17.10 | 17.23 | 631,081 | +0.05(+0.29%) |
May 08, 2024 | 16.92 | 17.21 | 16.82 | 17.18 | 388,438 | +0.02(+0.12%) |
May 07, 2024 | 17.30 | 17.42 | 17.15 | 17.16 | 499,778 | -0.11(-0.64%) |
May 06, 2024 | 17.30 | 17.43 | 17.20 | 17.27 | 487,036 | +0.06(+0.35%) |
May 03, 2024 | 17.23 | 17.33 | 17.07 | 17.21 | 481,950 | +0.28(+1.65%) |
May 02, 2024 | 16.85 | 17.04 | 16.75 | 16.93 | 608,782 | +0.18(+1.07%) |