Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 16.64 | 16.91 | 16.51 | 16.81 | 458,415 | +0.15(+0.90%) |
Jun 14, 2024 | 16.54 | 17.21 | 15.80 | 16.66 | 776,728 | -0.01(-0.06%) |
Jun 13, 2024 | 17.63 | 17.70 | 16.46 | 16.67 | 710,258 | -0.97(-5.50%) |
Jun 12, 2024 | 18.24 | 18.49 | 17.42 | 17.64 | 464,594 | -0.17(-0.95%) |
Jun 11, 2024 | 17.59 | 18.08 | 17.40 | 17.81 | 382,786 | +0.25(+1.42%) |
Jun 10, 2024 | 18.02 | 18.17 | 17.24 | 17.56 | 530,083 | -0.45(-2.50%) |
Jun 07, 2024 | 18.49 | 18.73 | 18.00 | 18.01 | 467,641 | -0.49(-2.65%) |
Jun 06, 2024 | 17.96 | 18.56 | 17.80 | 18.50 | 379,807 | +0.47(+2.61%) |
Jun 05, 2024 | 17.60 | 18.21 | 17.00 | 18.03 | 558,196 | +0.62(+3.56%) |
Jun 04, 2024 | 17.44 | 17.66 | 17.20 | 17.41 | 481,167 | +0.02(+0.12%) |
Jun 03, 2024 | 17.88 | 18.00 | 16.97 | 17.39 | 1,175,693 | -0.39(-2.19%) |
May 31, 2024 | 18.30 | 18.67 | 17.42 | 17.78 | 870,388 | -0.55(-3.00%) |
May 30, 2024 | 18.17 | 18.53 | 17.88 | 18.33 | 472,256 | +0.30(+1.66%) |
May 29, 2024 | 18.84 | 19.13 | 17.62 | 18.03 | 756,665 | -1.09(-5.70%) |
May 28, 2024 | 18.70 | 19.45 | 18.43 | 19.12 | 881,983 | +0.86(+4.71%) |
May 24, 2024 | 17.89 | 18.31 | 17.60 | 18.26 | 758,028 | +0.48(+2.70%) |
May 23, 2024 | 18.00 | 18.46 | 17.77 | 17.78 | 602,700 | -0.07(-0.39%) |
May 22, 2024 | 18.22 | 18.24 | 17.22 | 17.85 | 873,070 | -0.41(-2.25%) |
May 21, 2024 | 18.62 | 18.74 | 17.93 | 18.26 | 485,244 | -0.57(-3.03%) |
May 20, 2024 | 18.30 | 18.87 | 18.14 | 18.83 | 498,131 | +0.46(+2.50%) |
May 17, 2024 | 18.97 | 19.12 | 18.26 | 18.37 | 513,709 | -0.46(-2.44%) |
May 16, 2024 | 18.49 | 19.18 | 18.31 | 18.83 | 871,486 | +0.21(+1.13%) |
May 15, 2024 | 19.62 | 19.62 | 18.58 | 18.62 | 641,242 | -0.37(-1.95%) |
May 14, 2024 | 19.47 | 19.72 | 18.83 | 18.99 | 703,923 | -0.46(-2.37%) |
May 13, 2024 | 20.00 | 20.17 | 19.39 | 19.45 | 446,091 | -0.47(-2.36%) |
May 10, 2024 | 19.78 | 20.10 | 19.51 | 19.92 | 711,112 | -0.26(-1.29%) |
May 09, 2024 | 20.03 | 20.37 | 19.20 | 20.18 | 1,170,909 | +0.19(+0.95%) |
May 08, 2024 | 19.58 | 20.48 | 19.52 | 19.99 | 4,535,403 | -2.19(-9.87%) |
May 07, 2024 | 22.37 | 22.41 | 21.54 | 22.18 | 483,390 | +0.04(+0.18%) |
May 06, 2024 | 22.29 | 22.75 | 21.96 | 22.14 | 521,968 | -0.06(-0.27%) |
May 03, 2024 | 22.36 | 23.00 | 20.96 | 22.20 | 1,211,882 | +0.12(+0.54%) |
May 02, 2024 | 24.76 | 25.78 | 21.84 | 22.08 | 1,286,460 | +1.02(+4.84%) |