Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 15.96 | 16.10 | 15.85 | 15.87 | 18,682 | -0.11(-0.69%) |
Jun 27, 2024 | 15.90 | 16.13 | 15.79 | 15.98 | 14,441 | +0.07(+0.44%) |
Jun 26, 2024 | 16.25 | 16.25 | 15.91 | 15.91 | 25,118 | -0.25(-1.55%) |
Jun 25, 2024 | 16.06 | 16.25 | 16.06 | 16.16 | 20,831 | -0.10(-0.64%) |
Jun 24, 2024 | 16.50 | 16.50 | 16.17 | 16.26 | 23,851 | -0.09(-0.58%) |
Jun 21, 2024 | 16.40 | 16.41 | 16.25 | 16.36 | 6,753 | +0.16(+0.99%) |
Jun 20, 2024 | 16.04 | 16.25 | 15.94 | 16.20 | 18,974 | +0.15(+0.93%) |
Jun 18, 2024 | 16.39 | 16.39 | 16.02 | 16.05 | 69,359 | -0.33(-2.01%) |
Jun 17, 2024 | 16.40 | 16.40 | 16.09 | 16.38 | 39,228 | +0.02(+0.11%) |
Jun 14, 2024 | 16.67 | 16.67 | 16.28 | 16.36 | 30,288 | -0.31(-1.85%) |
Jun 13, 2024 | 17.21 | 17.21 | 16.61 | 16.67 | 28,096 | -0.36(-2.12%) |
Jun 12, 2024 | 17.59 | 17.59 | 17.00 | 17.03 | 72,421 | -0.40(-2.28%) |
Jun 11, 2024 | 17.91 | 17.92 | 17.36 | 17.43 | 14,015 | -0.63(-3.48%) |
Jun 10, 2024 | 17.93 | 18.11 | 17.84 | 18.06 | 24,487 | +0.06(+0.32%) |
Jun 07, 2024 | 17.74 | 18.15 | 17.74 | 18.00 | 34,480 | +0.02(+0.11%) |
Jun 06, 2024 | 18.03 | 18.04 | 17.82 | 17.98 | 28,619 | +0.29(+1.61%) |
Jun 05, 2024 | 17.86 | 17.86 | 17.63 | 17.69 | 41,390 | -0.01(-0.03%) |
Jun 04, 2024 | 17.80 | 17.82 | 17.65 | 17.70 | 32,415 | +0.01(+0.05%) |
Jun 03, 2024 | 17.76 | 17.80 | 17.48 | 17.69 | 29,041 | +0.11(+0.60%) |
May 31, 2024 | 17.61 | 17.63 | 17.31 | 17.58 | 15,375 | +0.08(+0.47%) |
May 30, 2024 | 17.40 | 17.66 | 17.24 | 17.50 | 13,211 | +0.33(+1.94%) |
May 29, 2024 | 17.38 | 17.38 | 17.05 | 17.17 | 25,654 | -0.27(-1.55%) |
May 28, 2024 | 17.32 | 17.46 | 17.27 | 17.44 | 29,386 | +0.24(+1.37%) |
May 24, 2024 | 17.17 | 17.31 | 17.15 | 17.20 | 33,252 | -0.14(-0.80%) |
May 23, 2024 | 17.44 | 17.44 | 17.01 | 17.34 | 30,697 | +0.02(+0.12%) |
May 22, 2024 | 17.91 | 17.91 | 17.29 | 17.32 | 49,050 | -0.58(-3.24%) |
May 21, 2024 | 18.01 | 18.01 | 17.77 | 17.90 | 18,589 | -0.10(-0.54%) |
May 20, 2024 | 17.92 | 18.00 | 17.78 | 18.00 | 43,609 | +0.08(+0.45%) |
May 17, 2024 | 17.67 | 17.95 | 17.67 | 17.92 | 27,156 | +0.20(+1.15%) |
May 16, 2024 | 17.69 | 17.83 | 17.62 | 17.71 | 16,978 | -0.15(-0.84%) |
May 15, 2024 | 17.99 | 17.99 | 17.55 | 17.86 | 13,405 | +0.13(+0.76%) |
May 14, 2024 | 17.49 | 17.83 | 17.49 | 17.73 | 14,868 | +0.17(+0.95%) |
May 13, 2024 | 17.57 | 17.66 | 17.43 | 17.56 | 15,995 | +0.13(+0.76%) |
May 10, 2024 | 17.74 | 17.80 | 17.34 | 17.43 | 20,332 | -0.31(-1.74%) |
May 09, 2024 | 17.77 | 17.77 | 17.42 | 17.74 | 16,824 | +0.20(+1.16%) |
May 08, 2024 | 18.10 | 18.13 | 17.53 | 17.54 | 27,532 | -0.60(-3.29%) |
May 07, 2024 | 17.97 | 18.38 | 17.97 | 18.13 | 11,814 | +0.20(+1.13%) |
May 06, 2024 | 18.31 | 18.35 | 17.87 | 17.93 | 37,261 | -0.09(-0.52%) |
May 03, 2024 | 18.31 | 18.45 | 17.74 | 18.03 | 37,760 | -0.22(-1.21%) |
May 02, 2024 | 18.30 | 18.35 | 17.93 | 18.25 | 13,187 | +0.11(+0.60%) |
May 01, 2024 | 18.13 | 18.55 | 17.87 | 18.14 | 34,995 | -0.37(-2.01%) |
Apr 30, 2024 | 18.27 | 18.74 | 18.27 | 18.51 | 50,625 | +0.63(+3.54%) |
Apr 29, 2024 | 17.81 | 18.02 | 17.72 | 17.88 | 13,654 | +0.19(+1.07%) |
Apr 26, 2024 | 17.54 | 17.75 | 17.49 | 17.69 | 10,880 | +0.19(+1.09%) |
Apr 25, 2024 | 17.38 | 17.50 | 17.19 | 17.50 | 5,246 | -0.06(-0.34%) |
Apr 24, 2024 | 17.36 | 17.61 | 17.34 | 17.56 | 17,016 | +0.20(+1.16%) |
Apr 23, 2024 | 17.04 | 17.40 | 17.04 | 17.36 | 8,031 | +0.34(+2.00%) |
Apr 22, 2024 | 16.53 | 17.30 | 16.53 | 17.02 | 69,001 | +0.22(+1.33%) |
Apr 19, 2024 | 16.85 | 16.85 | 16.73 | 16.79 | 3,165 | -0.00(-0.02%) |
Apr 18, 2024 | 17.33 | 17.33 | 16.71 | 16.80 | 15,849 | -0.31(-1.81%) |
Apr 17, 2024 | 17.17 | 17.20 | 16.92 | 17.11 | 12,468 | +0.03(+0.15%) |
Apr 16, 2024 | 17.04 | 17.33 | 16.96 | 17.08 | 10,987 | -0.04(-0.23%) |
Apr 15, 2024 | 17.49 | 17.49 | 17.04 | 17.12 | 10,462 | -0.22(-1.25%) |
Apr 12, 2024 | 17.41 | 17.56 | 17.27 | 17.34 | 47,542 | -0.22(-1.24%) |
Apr 11, 2024 | 17.56 | 17.60 | 17.25 | 17.56 | 16,369 | -0.08(-0.48%) |
Apr 10, 2024 | 17.52 | 17.64 | 17.42 | 17.64 | 44,885 | -0.00(-0.02%) |
Apr 09, 2024 | 17.59 | 17.66 | 17.52 | 17.64 | 21,299 | +0.06(+0.33%) |
Apr 08, 2024 | 17.20 | 17.63 | 17.20 | 17.59 | 25,028 | +0.55(+3.23%) |
Apr 05, 2024 | 16.95 | 17.38 | 16.95 | 17.04 | 18,807 | -0.12(-0.69%) |
Apr 04, 2024 | 17.40 | 17.50 | 17.06 | 17.15 | 13,348 | -0.11(-0.63%) |
Apr 03, 2024 | 17.29 | 17.32 | 17.10 | 17.26 | 37,103 | +0.14(+0.84%) |
Apr 02, 2024 | 17.52 | 17.52 | 17.02 | 17.12 | 22,793 | -0.17(-0.96%) |