Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 16.26 | 16.46 | 16.20 | 16.20 | 38,844 | +0.07(+0.43%) |
Jun 21, 2024 | 15.98 | 16.20 | 15.98 | 16.13 | 32,585 | +0.08(+0.50%) |
Jun 20, 2024 | 16.06 | 16.06 | 15.80 | 16.05 | 14,605 | +0.07(+0.44%) |
Jun 18, 2024 | 15.63 | 16.20 | 15.63 | 15.98 | 36,330 | +0.36(+2.30%) |
Jun 17, 2024 | 15.60 | 15.66 | 15.47 | 15.62 | 20,350 | -0.04(-0.26%) |
Jun 14, 2024 | 15.52 | 15.68 | 15.52 | 15.66 | 20,144 | +0.08(+0.51%) |
Jun 13, 2024 | 15.43 | 15.71 | 15.43 | 15.58 | 51,041 | +0.15(+0.97%) |
Jun 12, 2024 | 15.73 | 15.82 | 15.37 | 15.43 | 78,593 | -0.39(-2.47%) |
Jun 11, 2024 | 15.95 | 15.97 | 15.76 | 15.82 | 45,661 | -0.18(-1.12%) |
Jun 10, 2024 | 16.00 | 16.34 | 15.87 | 16.00 | 177,711 | +0.00(+0.00%) |
Jun 07, 2024 | 16.77 | 16.81 | 16.00 | 16.00 | 168,775 | -0.80(-4.76%) |
Jun 06, 2024 | 17.10 | 17.61 | 16.70 | 16.80 | 75,192 | -0.34(-1.98%) |
Jun 05, 2024 | 16.66 | 17.14 | 16.66 | 17.14 | 57,048 | +0.59(+3.56%) |
Jun 04, 2024 | 16.23 | 16.78 | 16.23 | 16.55 | 42,448 | +0.38(+2.35%) |
Jun 03, 2024 | 17.53 | 17.65 | 16.05 | 16.17 | 172,589 | -1.74(-9.72%) |
May 31, 2024 | 17.77 | 17.91 | 17.55 | 17.91 | 14,316 | +0.07(+0.39%) |
May 30, 2024 | 17.66 | 18.20 | 17.66 | 17.84 | 25,728 | +0.09(+0.51%) |
May 29, 2024 | 17.87 | 17.87 | 17.56 | 17.75 | 20,046 | -0.25(-1.39%) |
May 28, 2024 | 18.13 | 18.20 | 17.93 | 18.00 | 27,850 | -0.13(-0.72%) |
May 24, 2024 | 18.33 | 18.33 | 18.12 | 18.13 | 24,817 | -0.12(-0.66%) |
May 23, 2024 | 18.51 | 18.51 | 18.20 | 18.25 | 16,735 | -0.25(-1.38%) |
May 22, 2024 | 18.52 | 18.56 | 18.39 | 18.50 | 16,767 | -0.04(-0.19%) |
May 21, 2024 | 18.83 | 18.83 | 18.54 | 18.54 | 12,312 | -0.27(-1.44%) |
May 20, 2024 | 18.85 | 18.87 | 18.80 | 18.81 | 4,038 | -0.02(-0.11%) |
May 17, 2024 | 18.79 | 18.86 | 18.79 | 18.83 | 3,737 | +0.12(+0.64%) |
May 16, 2024 | 18.69 | 18.76 | 18.45 | 18.71 | 35,003 | +0.01(+0.05%) |
May 15, 2024 | 18.59 | 18.93 | 18.59 | 18.70 | 34,719 | +0.21(+1.14%) |
May 14, 2024 | 18.66 | 18.75 | 18.46 | 18.49 | 30,434 | -0.16(-0.86%) |
May 13, 2024 | 18.73 | 18.82 | 18.63 | 18.65 | 72,218 | +0.01(+0.08%) |
May 10, 2024 | 18.78 | 18.78 | 18.60 | 18.64 | 29,280 | -0.01(-0.08%) |
May 09, 2024 | 18.31 | 18.69 | 18.31 | 18.65 | 56,177 | +0.31(+1.69%) |
May 08, 2024 | 18.25 | 18.44 | 18.25 | 18.34 | 10,138 | +0.04(+0.22%) |
May 07, 2024 | 18.41 | 18.41 | 18.26 | 18.30 | 14,823 | -0.11(-0.60%) |
May 06, 2024 | 18.44 | 18.50 | 18.36 | 18.41 | 17,770 | +0.13(+0.71%) |
May 03, 2024 | 18.29 | 18.44 | 18.17 | 18.28 | 22,273 | +0.10(+0.55%) |
May 02, 2024 | 18.24 | 18.38 | 18.16 | 18.18 | 19,366 | +0.06(+0.33%) |
May 01, 2024 | 17.91 | 18.26 | 17.91 | 18.12 | 34,959 | +0.13(+0.72%) |
Apr 30, 2024 | 18.19 | 18.28 | 17.98 | 17.99 | 73,653 | -0.29(-1.59%) |
Apr 29, 2024 | 18.36 | 18.36 | 18.18 | 18.28 | 21,527 | +0.06(+0.33%) |
Apr 26, 2024 | 17.98 | 18.35 | 17.97 | 18.22 | 67,500 | +0.35(+1.96%) |
Apr 25, 2024 | 17.65 | 17.92 | 17.55 | 17.87 | 54,481 | -0.06(-0.33%) |
Apr 24, 2024 | 18.22 | 18.22 | 17.81 | 17.93 | 19,419 | -0.21(-1.16%) |
Apr 23, 2024 | 17.95 | 18.23 | 17.88 | 18.14 | 30,075 | +0.32(+1.80%) |
Apr 22, 2024 | 17.63 | 17.88 | 17.56 | 17.82 | 59,393 | +0.14(+0.79%) |
Apr 19, 2024 | 17.71 | 17.72 | 17.48 | 17.68 | 29,376 | -0.03(-0.17%) |
Apr 18, 2024 | 17.89 | 17.96 | 17.67 | 17.71 | 29,566 | -0.13(-0.73%) |
Apr 17, 2024 | 17.96 | 18.19 | 17.76 | 17.84 | 24,307 | +0.08(+0.45%) |
Apr 16, 2024 | 18.19 | 18.21 | 17.75 | 17.76 | 13,945 | -0.39(-2.15%) |
Apr 15, 2024 | 18.50 | 18.50 | 18.10 | 18.15 | 13,879 | -0.19(-1.02%) |
Apr 12, 2024 | 18.50 | 18.65 | 18.34 | 18.34 | 22,455 | -0.37(-1.95%) |
Apr 11, 2024 | 18.71 | 18.77 | 18.59 | 18.70 | 97,316 | +0.00(+0.00%) |
Apr 10, 2024 | 18.92 | 18.93 | 18.68 | 18.70 | 16,369 | -0.37(-1.92%) |
Apr 09, 2024 | 19.39 | 19.45 | 18.99 | 19.07 | 44,157 | -0.23(-1.18%) |
Apr 08, 2024 | 19.37 | 19.41 | 19.28 | 19.30 | 12,089 | -0.05(-0.26%) |
Apr 05, 2024 | 19.27 | 19.39 | 19.19 | 19.35 | 33,937 | +0.20(+1.03%) |
Apr 04, 2024 | 19.15 | 19.30 | 19.11 | 19.15 | 19,249 | +0.08(+0.41%) |
Apr 03, 2024 | 19.02 | 19.22 | 18.96 | 19.07 | 14,928 | +0.01(+0.05%) |
Apr 02, 2024 | 19.07 | 19.16 | 18.83 | 19.06 | 14,597 | +0.14(+0.73%) |