Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 15.56 | 15.73 | 15.49 | 15.58 | 400,447 | +0.12(+0.81%) |
Jun 27, 2024 | 15.46 | 15.62 | 15.45 | 15.46 | 448,095 | +0.15(+0.98%) |
Jun 26, 2024 | 15.25 | 15.48 | 15.17 | 15.31 | 579,143 | -0.09(-0.58%) |
Jun 25, 2024 | 15.19 | 15.62 | 15.06 | 15.40 | 1,583,088 | -0.11(-0.71%) |
Jun 24, 2024 | 16.46 | 16.51 | 15.30 | 15.50 | 2,247,003 | -0.86(-5.23%) |
Jun 21, 2024 | 16.46 | 16.46 | 16.22 | 16.36 | 2,997,221 | -0.10(-0.61%) |
Jun 20, 2024 | 16.51 | 16.63 | 16.39 | 16.46 | 1,276,245 | +0.00(+0.00%) |
Jun 18, 2024 | 16.25 | 16.60 | 16.15 | 16.46 | 1,218,141 | +0.20(+1.22%) |
Jun 17, 2024 | 16.14 | 16.28 | 15.85 | 16.26 | 1,061,047 | -0.04(-0.24%) |
Jun 14, 2024 | 16.42 | 16.52 | 16.21 | 16.30 | 785,879 | -0.07(-0.43%) |
Jun 13, 2024 | 16.65 | 16.77 | 16.32 | 16.37 | 659,502 | -0.33(-1.97%) |
Jun 12, 2024 | 16.83 | 16.96 | 16.66 | 16.70 | 951,268 | +0.06(+0.36%) |
Jun 11, 2024 | 16.88 | 16.97 | 16.57 | 16.64 | 549,217 | -0.35(-2.05%) |
Jun 10, 2024 | 16.65 | 17.02 | 16.37 | 16.99 | 1,127,034 | +0.37(+2.22%) |
Jun 07, 2024 | 16.72 | 16.96 | 16.62 | 16.62 | 1,387,996 | -0.62(-3.58%) |
Jun 06, 2024 | 16.64 | 17.30 | 16.58 | 17.24 | 830,459 | +0.67(+4.03%) |
Jun 05, 2024 | 16.43 | 16.64 | 16.29 | 16.57 | 501,758 | +0.20(+1.22%) |
Jun 04, 2024 | 16.51 | 16.51 | 16.05 | 16.37 | 673,916 | -0.36(-2.14%) |
Jun 03, 2024 | 16.63 | 16.75 | 16.45 | 16.73 | 589,688 | +0.15(+0.90%) |
May 31, 2024 | 16.53 | 16.62 | 16.24 | 16.58 | 1,195,780 | +0.17(+1.03%) |
May 30, 2024 | 16.22 | 16.61 | 16.22 | 16.41 | 594,007 | +0.24(+1.48%) |
May 29, 2024 | 16.19 | 16.39 | 16.15 | 16.17 | 510,703 | -0.16(-0.98%) |
May 28, 2024 | 16.41 | 16.52 | 16.24 | 16.33 | 659,876 | +0.16(+0.99%) |
May 24, 2024 | 16.22 | 16.32 | 16.09 | 16.17 | 429,878 | +0.15(+0.93%) |
May 23, 2024 | 16.11 | 16.20 | 15.99 | 16.02 | 601,243 | -0.09(-0.56%) |
May 22, 2024 | 16.40 | 16.45 | 15.99 | 16.11 | 570,851 | -0.41(-2.47%) |
May 21, 2024 | 16.54 | 16.63 | 16.40 | 16.52 | 527,416 | -0.18(-1.07%) |
May 20, 2024 | 16.65 | 16.72 | 16.43 | 16.70 | 641,069 | +0.12(+0.72%) |
May 17, 2024 | 16.43 | 16.66 | 16.30 | 16.58 | 645,241 | +0.35(+2.15%) |
May 16, 2024 | 16.36 | 16.36 | 16.06 | 16.23 | 359,504 | -0.14(-0.85%) |
May 15, 2024 | 16.46 | 16.54 | 16.11 | 16.37 | 457,303 | +0.09(+0.55%) |
May 14, 2024 | 16.07 | 16.29 | 16.06 | 16.28 | 335,805 | +0.24(+1.49%) |
May 13, 2024 | 16.21 | 16.32 | 15.87 | 16.04 | 419,120 | -0.23(-1.41%) |
May 10, 2024 | 16.29 | 16.48 | 16.09 | 16.27 | 546,250 | +0.21(+1.30%) |
May 09, 2024 | 15.91 | 16.13 | 15.70 | 16.06 | 705,624 | +0.26(+1.64%) |
May 08, 2024 | 15.57 | 15.86 | 15.53 | 15.80 | 488,425 | +0.08(+0.51%) |
May 07, 2024 | 15.53 | 15.74 | 15.50 | 15.72 | 365,222 | +0.17(+1.09%) |
May 06, 2024 | 15.65 | 15.68 | 15.45 | 15.55 | 504,708 | +0.18(+1.17%) |
May 03, 2024 | 15.65 | 15.65 | 15.34 | 15.38 | 502,501 | -0.16(-1.03%) |
May 02, 2024 | 15.37 | 15.69 | 15.25 | 15.53 | 387,024 | +0.11(+0.71%) |
May 01, 2024 | 15.40 | 15.68 | 15.25 | 15.43 | 577,284 | +0.10(+0.65%) |
Apr 30, 2024 | 15.63 | 15.78 | 15.30 | 15.33 | 651,773 | -0.68(-4.23%) |
Apr 29, 2024 | 16.02 | 16.08 | 15.77 | 16.00 | 323,718 | +0.02(+0.12%) |
Apr 26, 2024 | 16.01 | 16.03 | 15.77 | 15.98 | 403,573 | +0.11(+0.69%) |
Apr 25, 2024 | 15.56 | 15.93 | 15.46 | 15.87 | 582,299 | +0.20(+1.27%) |
Apr 24, 2024 | 15.53 | 15.81 | 15.52 | 15.67 | 449,269 | -0.04(-0.25%) |
Apr 23, 2024 | 15.24 | 15.71 | 15.24 | 15.71 | 710,590 | +0.34(+2.20%) |
Apr 22, 2024 | 15.53 | 15.73 | 15.30 | 15.38 | 1,066,082 | -0.67(-4.16%) |
Apr 19, 2024 | 16.10 | 16.30 | 15.99 | 16.04 | 487,639 | -0.05(-0.31%) |
Apr 18, 2024 | 16.18 | 16.25 | 15.94 | 16.09 | 430,031 | +0.02(+0.12%) |
Apr 17, 2024 | 15.83 | 16.17 | 15.82 | 16.07 | 684,558 | +0.33(+2.09%) |
Apr 16, 2024 | 15.68 | 16.01 | 15.64 | 15.74 | 850,448 | -0.19(-1.19%) |
Apr 15, 2024 | 16.13 | 16.16 | 15.77 | 15.93 | 838,956 | -0.12(-0.74%) |
Apr 12, 2024 | 16.56 | 16.74 | 15.99 | 16.05 | 1,248,924 | -0.31(-1.89%) |
Apr 11, 2024 | 16.30 | 16.40 | 16.02 | 16.36 | 609,994 | +0.17(+1.05%) |
Apr 10, 2024 | 15.91 | 16.19 | 15.76 | 16.19 | 969,648 | -0.11(-0.67%) |
Apr 09, 2024 | 16.47 | 16.49 | 16.04 | 16.30 | 1,308,620 | +0.09(+0.55%) |
Apr 08, 2024 | 16.43 | 16.53 | 16.01 | 16.21 | 703,449 | -0.08(-0.49%) |
Apr 05, 2024 | 16.08 | 16.52 | 16.00 | 16.29 | 1,612,686 | +0.17(+1.05%) |
Apr 04, 2024 | 16.48 | 16.48 | 16.10 | 16.12 | 771,080 | -0.29(-1.76%) |
Apr 03, 2024 | 16.30 | 16.48 | 16.18 | 16.41 | 928,978 | +0.07(+0.43%) |
Apr 02, 2024 | 16.57 | 16.69 | 16.28 | 16.34 | 687,513 | -0.15(-0.91%) |