Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 17.84 | 17.92 | 17.76 | 17.78 | 102,578 | -0.13(-0.73%) |
Jun 24, 2024 | 17.81 | 17.91 | 17.64 | 17.91 | 551,307 | +0.11(+0.62%) |
Jun 21, 2024 | 17.78 | 17.86 | 17.71 | 17.80 | 212,844 | +0.08(+0.45%) |
Jun 20, 2024 | 17.57 | 17.84 | 17.53 | 17.72 | 295,170 | +0.02(+0.11%) |
Jun 19, 2024 | 17.59 | 17.72 | 17.59 | 17.70 | 1,880 | +0.06(+0.34%) |
Jun 18, 2024 | 17.69 | 17.71 | 17.61 | 17.64 | 95,062 | -0.07(-0.40%) |
Jun 17, 2024 | 18.02 | 18.05 | 17.61 | 17.71 | 321,641 | -0.27(-1.50%) |
Jun 14, 2024 | 18.11 | 18.17 | 17.98 | 17.98 | 265,176 | +0.01(+0.06%) |
Jun 13, 2024 | 17.93 | 18.16 | 17.93 | 17.97 | 383,626 | -0.07(-0.39%) |
Jun 12, 2024 | 18.04 | 18.11 | 17.87 | 18.04 | 299,866 | -0.30(-1.64%) |
Jun 11, 2024 | 18.54 | 18.67 | 18.34 | 18.34 | 120,082 | -0.08(-0.43%) |
Jun 10, 2024 | 18.58 | 18.62 | 18.42 | 18.42 | 177,364 | -0.08(-0.43%) |
Jun 07, 2024 | 18.56 | 18.61 | 18.33 | 18.50 | 362,858 | +0.02(+0.11%) |
Jun 06, 2024 | 18.43 | 18.58 | 18.43 | 18.48 | 151,255 | +0.00(+0.00%) |
Jun 05, 2024 | 18.75 | 18.87 | 18.46 | 18.48 | 250,781 | -0.42(-2.22%) |
Jun 04, 2024 | 19.05 | 19.13 | 18.85 | 18.90 | 281,775 | -0.04(-0.21%) |
Jun 03, 2024 | 18.85 | 19.30 | 18.85 | 18.94 | 226,160 | -0.01(-0.05%) |
May 31, 2024 | 19.23 | 19.61 | 18.95 | 18.95 | 343,182 | -0.32(-1.66%) |
May 30, 2024 | 19.16 | 19.37 | 19.11 | 19.27 | 314,643 | +0.21(+1.10%) |
May 29, 2024 | 19.07 | 19.07 | 18.95 | 19.06 | 292,873 | +0.31(+1.65%) |
May 28, 2024 | 18.72 | 18.94 | 18.71 | 18.75 | 152,357 | +0.13(+0.70%) |
May 27, 2024 | 18.73 | 18.77 | 18.62 | 18.62 | 14,393 | -0.15(-0.80%) |
May 24, 2024 | 18.89 | 18.95 | 18.72 | 18.77 | 543,679 | -0.25(-1.31%) |
May 23, 2024 | 18.50 | 19.09 | 18.50 | 19.02 | 496,717 | +0.29(+1.55%) |
May 22, 2024 | 18.63 | 18.86 | 18.61 | 18.73 | 107,639 | +0.10(+0.54%) |
May 21, 2024 | 18.74 | 18.76 | 18.60 | 18.63 | 55,131 | -0.11(-0.59%) |
May 17, 2024 | 18.74 | 0 | -0.01(-0.05%) | |||
May 16, 2024 | 18.68 | 18.75 | 18.58 | 18.75 | 196,372 | +0.08(+0.43%) |
May 15, 2024 | 18.98 | 19.00 | 18.66 | 18.67 | 335,798 | -0.45(-2.35%) |
May 14, 2024 | 19.31 | 19.34 | 19.11 | 19.12 | 140,698 | -0.21(-1.09%) |
May 13, 2024 | 19.18 | 19.39 | 19.18 | 19.33 | 51,323 | +0.06(+0.31%) |
May 10, 2024 | 19.24 | 19.39 | 19.19 | 19.27 | 151,208 | -0.09(-0.46%) |
May 09, 2024 | 19.54 | 19.60 | 19.34 | 19.36 | 296,332 | -0.17(-0.87%) |
May 08, 2024 | 19.68 | 19.68 | 19.52 | 19.53 | 52,155 | -0.01(-0.05%) |
May 07, 2024 | 19.53 | 19.61 | 19.44 | 19.54 | 195,892 | -0.05(-0.26%) |
May 06, 2024 | 19.80 | 19.84 | 19.59 | 19.59 | 179,897 | -0.40(-2.00%) |
May 03, 2024 | 20.01 | 20.20 | 19.90 | 19.99 | 429,204 | -0.50(-2.44%) |
May 02, 2024 | 20.57 | 20.94 | 20.42 | 20.49 | 734,033 | -0.38(-1.82%) |
May 01, 2024 | 20.77 | 20.91 | 20.24 | 20.87 | 871,356 | +0.17(+0.82%) |
Apr 30, 2024 | 20.20 | 20.70 | 20.12 | 20.70 | 385,914 | +0.62(+3.09%) |
Apr 29, 2024 | 20.08 | 20.24 | 20.03 | 20.08 | 415,507 | -0.12(-0.59%) |
Apr 26, 2024 | 20.36 | 20.42 | 20.09 | 20.20 | 207,135 | -0.40(-1.94%) |
Apr 25, 2024 | 20.93 | 21.07 | 20.53 | 20.60 | 547,779 | +0.21(+1.03%) |
Apr 24, 2024 | 20.33 | 20.58 | 20.26 | 20.39 | 492,642 | -0.01(-0.05%) |
Apr 23, 2024 | 20.70 | 20.75 | 20.35 | 20.40 | 846,643 | -0.51(-2.44%) |
Apr 22, 2024 | 21.02 | 21.21 | 20.66 | 20.91 | 251,608 | -0.34(-1.60%) |
Apr 19, 2024 | 20.91 | 21.35 | 20.82 | 21.25 | 450,678 | +0.37(+1.77%) |
Apr 18, 2024 | 20.68 | 20.95 | 20.49 | 20.88 | 491,893 | +0.11(+0.53%) |
Apr 17, 2024 | 20.33 | 20.87 | 20.32 | 20.77 | 605,423 | +0.24(+1.17%) |
Apr 16, 2024 | 20.42 | 20.62 | 20.30 | 20.53 | 509,323 | +0.09(+0.44%) |
Apr 15, 2024 | 19.61 | 20.50 | 19.60 | 20.44 | 671,050 | +0.50(+2.51%) |
Apr 12, 2024 | 19.65 | 20.06 | 19.57 | 19.94 | 594,012 | +0.57(+2.94%) |
Apr 11, 2024 | 19.56 | 19.83 | 19.28 | 19.37 | 281,065 | -0.28(-1.42%) |
Apr 10, 2024 | 19.70 | 19.80 | 19.52 | 19.65 | 416,487 | +0.38(+1.97%) |
Apr 09, 2024 | 19.19 | 19.63 | 19.18 | 19.27 | 184,750 | -0.06(-0.31%) |
Apr 08, 2024 | 19.26 | 19.35 | 19.21 | 19.33 | 94,012 | +0.03(+0.16%) |
Apr 05, 2024 | 19.62 | 19.65 | 19.20 | 19.30 | 319,684 | -0.42(-2.13%) |
Apr 04, 2024 | 18.94 | 19.73 | 18.94 | 19.72 | 365,686 | +0.48(+2.49%) |
Apr 03, 2024 | 19.37 | 19.37 | 19.13 | 19.24 | 137,825 | -0.02(-0.10%) |
Apr 02, 2024 | 19.25 | 19.44 | 19.25 | 19.26 | 334,203 | +0.26(+1.37%) |