Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 16.22 | 16.39 | 16.22 | 16.33 | 55,168 | +0.18(+1.11%) |
Jun 27, 2024 | 16.14 | 16.15 | 16.05 | 16.15 | 22,288 | +0.01(+0.06%) |
Jun 26, 2024 | 16.10 | 16.15 | 16.07 | 16.14 | 22,325 | +0.04(+0.25%) |
Jun 25, 2024 | 16.08 | 16.14 | 16.01 | 16.10 | 31,520 | +0.14(+0.88%) |
Jun 24, 2024 | 15.99 | 16.11 | 15.92 | 15.96 | 28,085 | +0.02(+0.13%) |
Jun 21, 2024 | 16.02 | 16.07 | 15.94 | 15.94 | 40,608 | -0.13(-0.81%) |
Jun 20, 2024 | 16.10 | 16.13 | 16.00 | 16.07 | 29,940 | +0.01(+0.06%) |
Jun 18, 2024 | 16.14 | 16.14 | 15.93 | 16.06 | 29,811 | -0.07(-0.43%) |
Jun 17, 2024 | 16.04 | 16.13 | 15.98 | 16.13 | 34,299 | +0.13(+0.81%) |
Jun 14, 2024 | 15.96 | 16.07 | 15.96 | 16.00 | 43,766 | +0.06(+0.40%) |
Jun 13, 2024 | 15.91 | 16.00 | 15.89 | 15.94 | 30,980 | +0.09(+0.56%) |
Jun 12, 2024 | 15.81 | 15.91 | 15.79 | 15.85 | 23,912 | +0.11(+0.69%) |
Jun 11, 2024 | 15.78 | 15.81 | 15.71 | 15.74 | 23,196 | -0.01(-0.06%) |
Jun 10, 2024 | 15.78 | 15.80 | 15.75 | 15.75 | 20,791 | +0.01(+0.06%) |
Jun 07, 2024 | 15.56 | 15.78 | 15.56 | 15.74 | 33,516 | +0.06(+0.38%) |
Jun 06, 2024 | 15.67 | 15.80 | 15.64 | 15.68 | 32,714 | +0.03(+0.19%) |
Jun 05, 2024 | 15.55 | 15.66 | 15.48 | 15.65 | 27,497 | +0.14(+0.89%) |
Jun 04, 2024 | 15.49 | 15.56 | 15.45 | 15.51 | 19,872 | +0.00(+0.00%) |
Jun 03, 2024 | 15.52 | 15.54 | 15.44 | 15.51 | 13,411 | +0.05(+0.32%) |
May 31, 2024 | 15.41 | 15.53 | 15.34 | 15.46 | 13,929 | +0.07(+0.45%) |
May 30, 2024 | 15.43 | 15.48 | 15.38 | 15.40 | 16,642 | -0.03(-0.19%) |
May 29, 2024 | 15.43 | 15.47 | 15.37 | 15.43 | 17,079 | -0.04(-0.25%) |
May 28, 2024 | 15.55 | 15.56 | 15.44 | 15.46 | 41,436 | -0.09(-0.57%) |
May 24, 2024 | 15.51 | 15.59 | 15.51 | 15.55 | 14,944 | +0.13(+0.83%) |
May 23, 2024 | 15.60 | 15.61 | 15.42 | 15.43 | 53,610 | -0.11(-0.70%) |
May 22, 2024 | 15.55 | 15.60 | 15.50 | 15.53 | 34,468 | -0.01(-0.06%) |
May 21, 2024 | 15.51 | 15.56 | 15.51 | 15.54 | 26,200 | +0.03(+0.19%) |
May 20, 2024 | 15.53 | 15.60 | 15.41 | 15.51 | 33,975 | +0.02(+0.13%) |
May 17, 2024 | 15.53 | 15.56 | 15.47 | 15.49 | 38,895 | -0.04(-0.25%) |
May 16, 2024 | 15.57 | 15.60 | 15.50 | 15.53 | 54,626 | -0.04(-0.25%) |
May 15, 2024 | 15.47 | 15.58 | 15.44 | 15.57 | 29,018 | +0.16(+1.02%) |
May 14, 2024 | 15.42 | 15.45 | 15.39 | 15.42 | 28,365 | +0.00(+0.00%) |
May 13, 2024 | 15.45 | 15.47 | 15.39 | 15.42 | 23,328 | +0.04(+0.26%) |
May 10, 2024 | 15.45 | 15.46 | 15.37 | 15.38 | 16,910 | -0.03(-0.19%) |
May 09, 2024 | 15.37 | 15.42 | 15.33 | 15.41 | 18,006 | +0.05(+0.32%) |
May 08, 2024 | 15.36 | 15.42 | 15.30 | 15.36 | 23,345 | +0.01(+0.06%) |
May 07, 2024 | 15.34 | 15.41 | 15.34 | 15.35 | 31,917 | +0.04(+0.26%) |
May 06, 2024 | 15.26 | 15.33 | 15.26 | 15.31 | 28,381 | +0.09(+0.58%) |
May 03, 2024 | 15.21 | 15.25 | 15.19 | 15.22 | 28,657 | +0.11(+0.71%) |
May 02, 2024 | 15.08 | 15.11 | 15.01 | 15.11 | 15,877 | +0.07(+0.46%) |
May 01, 2024 | 15.00 | 15.13 | 14.99 | 15.04 | 49,846 | +0.02(+0.13%) |
Apr 30, 2024 | 15.02 | 15.08 | 14.98 | 15.02 | 49,446 | -0.03(-0.20%) |
Apr 29, 2024 | 15.03 | 15.07 | 15.01 | 15.05 | 34,204 | +0.07(+0.46%) |
Apr 26, 2024 | 14.93 | 15.03 | 14.89 | 14.98 | 14,339 | +0.08(+0.53%) |
Apr 25, 2024 | 14.94 | 14.94 | 14.82 | 14.90 | 19,809 | -0.08(-0.52%) |
Apr 24, 2024 | 15.08 | 15.11 | 14.96 | 14.98 | 40,325 | -0.04(-0.26%) |
Apr 23, 2024 | 14.81 | 15.03 | 14.81 | 15.02 | 48,950 | +0.27(+1.86%) |
Apr 22, 2024 | 14.71 | 14.78 | 14.67 | 14.75 | 43,351 | +0.11(+0.74%) |
Apr 19, 2024 | 14.84 | 14.86 | 14.64 | 14.64 | 48,679 | -0.17(-1.13%) |
Apr 18, 2024 | 14.84 | 14.91 | 14.80 | 14.81 | 44,016 | +0.02(+0.13%) |
Apr 17, 2024 | 14.90 | 14.93 | 14.77 | 14.79 | 19,836 | -0.05(-0.33%) |
Apr 16, 2024 | 14.90 | 14.92 | 14.81 | 14.84 | 41,939 | -0.06(-0.40%) |
Apr 15, 2024 | 15.08 | 15.12 | 14.89 | 14.90 | 49,536 | -0.12(-0.78%) |
Apr 12, 2024 | 15.25 | 15.25 | 14.99 | 15.01 | 50,169 | -0.29(-1.92%) |
Apr 11, 2024 | 15.25 | 15.31 | 15.22 | 15.31 | 47,339 | +0.13(+0.84%) |
Apr 10, 2024 | 15.22 | 15.26 | 15.14 | 15.18 | 23,192 | -0.10(-0.64%) |
Apr 09, 2024 | 15.37 | 15.39 | 15.25 | 15.28 | 30,898 | -0.08(-0.51%) |
Apr 08, 2024 | 15.33 | 15.37 | 15.28 | 15.36 | 33,829 | +0.07(+0.45%) |
Apr 05, 2024 | 15.27 | 15.29 | 15.22 | 15.29 | 41,864 | +0.07(+0.45%) |
Apr 04, 2024 | 15.42 | 15.42 | 15.19 | 15.22 | 67,429 | -0.04(-0.26%) |
Apr 03, 2024 | 15.23 | 15.36 | 15.22 | 15.26 | 35,530 | -0.06(-0.38%) |
Apr 02, 2024 | 15.39 | 15.39 | 15.29 | 15.32 | 63,314 | -0.11(-0.70%) |