Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 13.70 | 13.86 | 13.63 | 13.79 | 5,477,706 | +0.07(+0.51%) |
Jun 25, 2024 | 14.08 | 14.08 | 13.68 | 13.72 | 3,740,163 | -0.43(-3.04%) |
Jun 24, 2024 | 14.23 | 14.26 | 13.96 | 14.15 | 4,618,434 | -0.15(-1.05%) |
Jun 21, 2024 | 14.25 | 14.35 | 14.02 | 14.30 | 6,176,512 | -0.10(-0.69%) |
Jun 20, 2024 | 15.10 | 15.19 | 14.21 | 14.40 | 6,658,565 | -0.66(-4.38%) |
Jun 18, 2024 | 15.16 | 15.35 | 15.02 | 15.06 | 3,413,778 | -0.26(-1.70%) |
Jun 17, 2024 | 15.18 | 15.39 | 14.98 | 15.32 | 6,183,357 | +0.26(+1.73%) |
Jun 14, 2024 | 15.30 | 15.36 | 15.02 | 15.06 | 8,516,773 | -0.44(-2.84%) |
Jun 13, 2024 | 16.04 | 16.37 | 15.37 | 15.50 | 8,364,196 | -0.66(-4.08%) |
Jun 12, 2024 | 16.19 | 16.29 | 15.99 | 16.16 | 4,720,986 | +0.13(+0.81%) |
Jun 11, 2024 | 16.08 | 16.20 | 15.98 | 16.03 | 4,041,023 | -0.15(-0.93%) |
Jun 10, 2024 | 16.08 | 16.32 | 15.99 | 16.18 | 3,361,680 | +0.07(+0.43%) |
Jun 07, 2024 | 16.15 | 16.36 | 16.00 | 16.11 | 3,616,088 | -0.19(-1.17%) |
Jun 06, 2024 | 15.90 | 16.34 | 15.89 | 16.30 | 3,672,098 | +0.30(+1.88%) |
Jun 05, 2024 | 16.36 | 16.43 | 15.86 | 16.00 | 3,811,927 | -0.31(-1.90%) |
Jun 04, 2024 | 16.40 | 16.50 | 16.16 | 16.31 | 3,978,684 | -0.07(-0.43%) |
Jun 03, 2024 | 16.56 | 16.58 | 16.22 | 16.38 | 5,084,548 | +0.31(+1.93%) |
May 31, 2024 | 15.92 | 16.35 | 15.91 | 16.07 | 9,498,532 | -0.01(-0.06%) |
May 30, 2024 | 15.92 | 16.25 | 15.80 | 16.08 | 7,393,479 | +0.13(+0.82%) |
May 29, 2024 | 15.85 | 16.06 | 15.81 | 15.95 | 4,044,855 | -0.01(-0.06%) |
May 28, 2024 | 15.98 | 16.32 | 15.83 | 15.96 | 6,047,239 | +0.02(+0.13%) |
May 24, 2024 | 16.00 | 16.11 | 15.73 | 15.94 | 6,818,527 | +0.03(+0.19%) |
May 23, 2024 | 16.16 | 16.60 | 15.86 | 15.91 | 8,105,273 | -0.61(-3.69%) |
May 22, 2024 | 16.28 | 17.89 | 16.21 | 16.52 | 12,681,592 | +0.07(+0.43%) |
May 21, 2024 | 16.36 | 16.84 | 16.26 | 16.45 | 6,120,933 | -0.23(-1.38%) |
May 20, 2024 | 17.00 | 17.17 | 16.59 | 16.68 | 4,126,800 | -0.64(-3.70%) |
May 17, 2024 | 17.32 | 17.70 | 16.81 | 17.32 | 5,022,054 | +0.16(+0.93%) |
May 16, 2024 | 16.74 | 17.20 | 16.59 | 17.16 | 3,969,637 | +0.56(+3.37%) |
May 15, 2024 | 16.64 | 16.70 | 16.43 | 16.60 | 2,139,699 | +0.20(+1.22%) |
May 14, 2024 | 16.51 | 16.70 | 16.32 | 16.40 | 2,792,458 | -0.41(-2.44%) |
May 13, 2024 | 16.07 | 16.90 | 16.05 | 16.81 | 4,796,891 | +0.91(+5.72%) |
May 10, 2024 | 15.90 | 16.08 | 15.79 | 15.90 | 2,495,322 | +0.06(+0.38%) |
May 09, 2024 | 16.11 | 16.31 | 15.71 | 15.84 | 2,662,359 | -0.08(-0.50%) |
May 08, 2024 | 15.46 | 15.94 | 15.46 | 15.92 | 3,289,598 | +0.27(+1.73%) |
May 07, 2024 | 15.78 | 15.91 | 15.55 | 15.65 | 5,122,610 | -0.52(-3.22%) |
May 06, 2024 | 16.62 | 16.67 | 16.11 | 16.17 | 2,410,941 | -0.28(-1.70%) |
May 03, 2024 | 16.19 | 16.56 | 16.00 | 16.45 | 3,597,477 | +0.39(+2.43%) |
May 02, 2024 | 15.22 | 16.25 | 15.22 | 16.06 | 8,171,038 | +1.08(+7.21%) |
May 01, 2024 | 15.04 | 15.20 | 14.94 | 14.98 | 3,401,573 | -0.06(-0.40%) |
Apr 30, 2024 | 15.55 | 15.73 | 15.02 | 15.04 | 5,808,122 | -0.85(-5.35%) |
Apr 29, 2024 | 15.85 | 15.99 | 15.54 | 15.89 | 3,647,922 | +0.16(+1.02%) |
Apr 26, 2024 | 16.19 | 16.47 | 15.63 | 15.73 | 3,467,354 | -0.01(-0.06%) |
Apr 25, 2024 | 15.64 | 16.09 | 15.64 | 15.74 | 2,715,780 | -0.07(-0.44%) |
Apr 24, 2024 | 15.91 | 16.21 | 15.71 | 15.81 | 4,171,200 | +0.02(+0.13%) |
Apr 23, 2024 | 15.66 | 15.94 | 15.65 | 15.79 | 3,848,955 | +0.19(+1.22%) |
Apr 22, 2024 | 15.23 | 15.65 | 15.21 | 15.60 | 3,242,590 | +0.44(+2.90%) |
Apr 19, 2024 | 14.92 | 15.29 | 14.81 | 15.16 | 3,294,353 | +0.01(+0.07%) |
Apr 18, 2024 | 15.42 | 15.59 | 14.94 | 15.15 | 6,648,636 | -0.18(-1.17%) |
Apr 17, 2024 | 15.59 | 15.62 | 15.19 | 15.33 | 3,452,200 | -0.39(-2.48%) |
Apr 16, 2024 | 16.00 | 16.01 | 15.57 | 15.72 | 3,487,768 | -0.44(-2.72%) |
Apr 15, 2024 | 16.50 | 16.68 | 16.05 | 16.16 | 2,546,421 | -0.09(-0.55%) |
Apr 12, 2024 | 16.87 | 16.88 | 16.16 | 16.25 | 2,922,125 | -0.85(-4.97%) |
Apr 11, 2024 | 17.15 | 17.30 | 17.08 | 17.10 | 2,848,820 | +0.06(+0.35%) |
Apr 10, 2024 | 17.07 | 17.16 | 16.82 | 17.04 | 2,171,478 | -0.05(-0.29%) |
Apr 09, 2024 | 16.93 | 17.24 | 16.91 | 17.09 | 2,558,415 | +0.25(+1.48%) |
Apr 08, 2024 | 17.15 | 17.22 | 16.77 | 16.84 | 5,677,151 | -0.22(-1.29%) |
Apr 05, 2024 | 16.97 | 17.27 | 16.97 | 17.06 | 1,850,513 | -0.09(-0.52%) |
Apr 04, 2024 | 17.60 | 17.67 | 17.05 | 17.15 | 2,110,987 | -0.32(-1.83%) |
Apr 03, 2024 | 17.41 | 17.74 | 17.27 | 17.47 | 4,657,125 | -0.04(-0.23%) |
Apr 02, 2024 | 17.50 | 17.63 | 17.12 | 17.51 | 3,959,430 | +0.03(+0.17%) |