Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 16.80 | 16.94 | 16.59 | 16.88 | 4,812,616 | +0.04(+0.24%) |
Jun 25, 2024 | 16.84 | 16.90 | 16.61 | 16.84 | 3,090,722 | +0.00(+0.00%) |
Jun 24, 2024 | 16.87 | 17.14 | 16.80 | 16.84 | 1,313,193 | -0.06(-0.36%) |
Jun 21, 2024 | 16.70 | 17.09 | 16.70 | 16.90 | 2,352,884 | +0.13(+0.78%) |
Jun 20, 2024 | 16.96 | 17.00 | 16.71 | 16.77 | 1,498,390 | -0.18(-1.06%) |
Jun 18, 2024 | 16.91 | 17.19 | 16.77 | 16.95 | 1,230,946 | +0.11(+0.65%) |
Jun 17, 2024 | 16.80 | 16.90 | 16.66 | 16.84 | 1,152,951 | -0.12(-0.71%) |
Jun 14, 2024 | 16.85 | 17.04 | 16.62 | 16.96 | 1,321,411 | +0.12(+0.71%) |
Jun 13, 2024 | 16.81 | 17.21 | 16.77 | 16.84 | 1,397,956 | +0.03(+0.18%) |
Jun 12, 2024 | 16.93 | 17.00 | 16.47 | 16.81 | 2,551,978 | -0.18(-1.06%) |
Jun 11, 2024 | 16.80 | 17.11 | 16.59 | 16.99 | 1,448,995 | +0.05(+0.30%) |
Jun 10, 2024 | 17.28 | 17.32 | 16.93 | 16.94 | 1,600,545 | -0.34(-1.97%) |
Jun 07, 2024 | 17.54 | 17.85 | 17.11 | 17.28 | 2,444,396 | -0.54(-3.03%) |
Jun 06, 2024 | 17.88 | 18.44 | 17.61 | 17.82 | 2,069,375 | -0.07(-0.39%) |
Jun 05, 2024 | 17.92 | 18.42 | 17.80 | 17.89 | 2,711,466 | +0.07(+0.39%) |
Jun 04, 2024 | 17.16 | 17.86 | 17.15 | 17.82 | 3,095,061 | +0.62(+3.60%) |
Jun 03, 2024 | 18.44 | 18.56 | 17.02 | 17.20 | 2,346,244 | -1.34(-7.23%) |
May 31, 2024 | 18.88 | 18.90 | 18.46 | 18.54 | 2,306,297 | -0.38(-2.01%) |
May 30, 2024 | 18.80 | 19.03 | 18.79 | 18.92 | 1,801,991 | +0.14(+0.75%) |
May 29, 2024 | 18.99 | 19.09 | 18.62 | 18.78 | 968,632 | -0.40(-2.09%) |
May 28, 2024 | 19.41 | 19.43 | 19.13 | 19.18 | 996,436 | -0.26(-1.34%) |
May 24, 2024 | 19.61 | 19.61 | 19.37 | 19.44 | 630,015 | -0.11(-0.56%) |
May 23, 2024 | 19.70 | 19.79 | 19.54 | 19.55 | 1,384,719 | -0.16(-0.81%) |
May 22, 2024 | 19.50 | 19.73 | 19.46 | 19.71 | 1,676,568 | +0.06(+0.31%) |
May 21, 2024 | 19.79 | 19.84 | 19.59 | 19.65 | 1,041,270 | -0.18(-0.91%) |
May 20, 2024 | 19.69 | 19.84 | 19.66 | 19.83 | 1,001,760 | +0.08(+0.41%) |
May 17, 2024 | 19.78 | 20.05 | 19.68 | 19.75 | 1,564,787 | +0.02(+0.10%) |
May 16, 2024 | 19.79 | 19.98 | 19.72 | 19.73 | 881,655 | -0.21(-1.05%) |
May 15, 2024 | 19.97 | 20.27 | 19.90 | 19.94 | 2,487,419 | +0.07(+0.35%) |
May 14, 2024 | 19.97 | 20.03 | 19.81 | 19.87 | 1,669,322 | +0.00(+0.00%) |
May 13, 2024 | 20.15 | 20.31 | 19.86 | 19.87 | 1,171,502 | -0.30(-1.49%) |
May 10, 2024 | 20.26 | 20.28 | 19.92 | 20.17 | 1,670,128 | +0.00(+0.00%) |
May 09, 2024 | 19.73 | 20.27 | 19.60 | 20.17 | 1,830,364 | +0.50(+2.54%) |
May 08, 2024 | 19.37 | 19.72 | 19.32 | 19.67 | 2,885,953 | +0.12(+0.61%) |
May 07, 2024 | 19.76 | 19.76 | 19.48 | 19.55 | 2,559,861 | -0.14(-0.71%) |
May 06, 2024 | 19.30 | 19.78 | 19.25 | 19.69 | 1,772,440 | +0.35(+1.81%) |
May 03, 2024 | 19.18 | 19.37 | 19.00 | 19.34 | 1,105,188 | +0.47(+2.49%) |
May 02, 2024 | 19.31 | 19.31 | 18.85 | 18.87 | 1,497,168 | -0.25(-1.31%) |
May 01, 2024 | 19.03 | 19.25 | 18.84 | 19.12 | 1,006,925 | +0.06(+0.31%) |
Apr 30, 2024 | 19.22 | 19.45 | 19.00 | 19.06 | 1,304,185 | -0.37(-1.90%) |
Apr 29, 2024 | 19.24 | 19.45 | 19.03 | 19.43 | 1,384,118 | +0.60(+3.19%) |
Apr 26, 2024 | 18.29 | 18.89 | 18.29 | 18.83 | 1,331,412 | +0.53(+2.90%) |
Apr 25, 2024 | 18.23 | 18.40 | 17.85 | 18.30 | 1,810,426 | -0.01(-0.05%) |
Apr 24, 2024 | 18.51 | 18.62 | 18.25 | 18.31 | 1,264,901 | -0.33(-1.77%) |
Apr 23, 2024 | 18.46 | 18.80 | 18.36 | 18.64 | 1,286,469 | +0.18(+0.98%) |
Apr 22, 2024 | 18.24 | 18.48 | 18.11 | 18.46 | 1,299,897 | +0.20(+1.10%) |
Apr 19, 2024 | 17.58 | 18.32 | 17.53 | 18.26 | 1,788,518 | +0.51(+2.87%) |
Apr 18, 2024 | 18.06 | 18.18 | 17.64 | 17.75 | 1,109,659 | -0.28(-1.55%) |
Apr 17, 2024 | 17.76 | 18.41 | 17.68 | 18.03 | 2,073,452 | +0.46(+2.62%) |
Apr 16, 2024 | 17.95 | 17.95 | 17.56 | 17.57 | 978,211 | -0.45(-2.50%) |
Apr 15, 2024 | 18.13 | 18.33 | 17.95 | 18.02 | 1,041,807 | -0.03(-0.17%) |
Apr 12, 2024 | 18.46 | 18.46 | 18.05 | 18.05 | 797,716 | -0.48(-2.59%) |
Apr 11, 2024 | 18.44 | 18.65 | 18.34 | 18.53 | 1,485,198 | +0.03(+0.16%) |
Apr 10, 2024 | 18.72 | 18.89 | 18.45 | 18.50 | 1,006,380 | -0.44(-2.32%) |
Apr 09, 2024 | 19.21 | 19.43 | 18.84 | 18.94 | 1,116,654 | -0.15(-0.79%) |
Apr 08, 2024 | 18.78 | 19.13 | 18.77 | 19.09 | 750,106 | +0.45(+2.41%) |
Apr 05, 2024 | 18.61 | 18.78 | 18.59 | 18.64 | 602,313 | +0.02(+0.11%) |
Apr 04, 2024 | 18.63 | 18.90 | 18.48 | 18.62 | 1,357,138 | +0.08(+0.43%) |
Apr 03, 2024 | 18.51 | 18.76 | 18.43 | 18.54 | 813,696 | -0.12(-0.64%) |
Apr 02, 2024 | 18.72 | 18.89 | 18.52 | 18.66 | 1,295,748 | -0.09(-0.48%) |