Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 16.12 | 16.37 | 16.03 | 16.34 | 1,715,089 | +0.23(+1.43%) |
Jul 01, 2024 | 16.74 | 17.11 | 16.03 | 16.11 | 2,247,192 | -0.52(-3.13%) |
Jun 28, 2024 | 16.57 | 16.71 | 16.45 | 16.63 | 3,035,385 | +0.15(+0.91%) |
Jun 27, 2024 | 16.55 | 16.58 | 16.23 | 16.48 | 2,152,330 | -0.03(-0.18%) |
Jun 26, 2024 | 15.96 | 16.53 | 15.92 | 16.51 | 4,077,035 | +0.51(+3.19%) |
Jun 25, 2024 | 16.77 | 16.83 | 15.98 | 16.00 | 5,612,375 | -0.93(-5.49%) |
Jun 24, 2024 | 17.39 | 17.60 | 16.92 | 16.93 | 2,062,352 | -0.48(-2.76%) |
Jun 21, 2024 | 17.34 | 17.56 | 16.96 | 17.41 | 9,287,526 | +0.21(+1.22%) |
Jun 20, 2024 | 16.94 | 17.43 | 16.74 | 17.20 | 2,631,420 | +0.20(+1.18%) |
Jun 18, 2024 | 17.37 | 17.40 | 16.90 | 17.00 | 2,856,060 | -0.22(-1.28%) |
Jun 17, 2024 | 17.43 | 17.69 | 17.09 | 17.22 | 3,081,155 | -0.45(-2.55%) |
Jun 14, 2024 | 17.66 | 17.81 | 17.27 | 17.67 | 1,650,671 | -0.16(-0.90%) |
Jun 13, 2024 | 18.16 | 18.34 | 17.63 | 17.83 | 2,000,978 | -0.34(-1.87%) |
Jun 12, 2024 | 18.56 | 18.63 | 18.12 | 18.17 | 2,251,541 | +0.04(+0.22%) |
Jun 11, 2024 | 18.00 | 18.37 | 17.88 | 18.13 | 2,709,708 | -0.04(-0.22%) |
Jun 10, 2024 | 18.08 | 18.46 | 18.01 | 18.17 | 2,066,041 | -0.08(-0.44%) |
Jun 07, 2024 | 18.29 | 18.53 | 18.20 | 18.25 | 1,054,286 | -0.19(-1.03%) |
Jun 06, 2024 | 18.42 | 18.69 | 18.23 | 18.44 | 1,301,903 | -0.10(-0.54%) |
Jun 05, 2024 | 18.69 | 18.76 | 18.38 | 18.54 | 1,198,290 | -0.04(-0.22%) |
Jun 04, 2024 | 18.78 | 18.84 | 18.46 | 18.58 | 1,815,894 | -0.22(-1.17%) |
Jun 03, 2024 | 19.53 | 19.53 | 18.71 | 18.80 | 3,084,102 | -0.56(-2.89%) |
May 31, 2024 | 18.94 | 19.41 | 18.92 | 19.36 | 2,940,303 | +0.48(+2.54%) |
May 30, 2024 | 18.45 | 18.95 | 18.41 | 18.88 | 2,644,665 | +0.68(+3.74%) |
May 29, 2024 | 17.73 | 18.23 | 17.64 | 18.20 | 3,754,645 | +0.17(+0.94%) |
May 28, 2024 | 18.28 | 18.34 | 17.90 | 18.03 | 2,840,374 | -0.22(-1.21%) |
May 24, 2024 | 18.01 | 18.39 | 17.89 | 18.25 | 1,870,915 | +0.28(+1.56%) |
May 23, 2024 | 18.52 | 18.52 | 17.83 | 17.97 | 1,611,311 | -0.66(-3.54%) |
May 22, 2024 | 18.24 | 18.70 | 18.23 | 18.63 | 2,483,551 | +0.28(+1.53%) |
May 21, 2024 | 18.19 | 18.36 | 17.90 | 18.35 | 1,739,329 | +0.08(+0.44%) |
May 20, 2024 | 18.44 | 18.61 | 18.12 | 18.27 | 1,696,918 | -0.26(-1.40%) |
May 17, 2024 | 19.10 | 19.19 | 18.49 | 18.53 | 1,134,541 | -0.60(-3.14%) |
May 16, 2024 | 18.87 | 19.16 | 18.80 | 19.13 | 1,056,628 | +0.27(+1.43%) |
May 15, 2024 | 19.39 | 19.39 | 18.70 | 18.86 | 1,736,074 | -0.31(-1.62%) |
May 14, 2024 | 19.14 | 19.47 | 18.96 | 19.17 | 1,248,968 | +0.31(+1.64%) |
May 13, 2024 | 18.67 | 19.12 | 18.59 | 18.86 | 1,839,185 | +0.32(+1.73%) |
May 10, 2024 | 19.34 | 19.41 | 18.36 | 18.54 | 2,700,176 | -0.74(-3.84%) |
May 09, 2024 | 18.93 | 19.29 | 18.77 | 19.28 | 1,735,443 | +0.45(+2.39%) |
May 08, 2024 | 18.84 | 18.95 | 18.52 | 18.83 | 2,098,660 | -0.17(-0.89%) |
May 07, 2024 | 19.14 | 19.66 | 18.93 | 19.00 | 2,051,915 | -0.06(-0.31%) |
May 06, 2024 | 19.19 | 19.33 | 18.89 | 19.06 | 3,033,388 | +0.06(+0.32%) |
May 03, 2024 | 20.28 | 20.33 | 18.96 | 19.00 | 2,239,656 | -0.81(-4.09%) |
May 02, 2024 | 18.31 | 20.21 | 18.09 | 19.81 | 4,715,532 | +0.06(+0.30%) |