Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 16.58 | 16.65 | 16.44 | 16.47 | 7,114 | -0.10(-0.61%) |
Jun 27, 2024 | 16.62 | 16.73 | 16.00 | 16.57 | 17,633 | +0.08(+0.49%) |
Jun 26, 2024 | 16.78 | 16.80 | 16.45 | 16.49 | 21,819 | -0.11(-0.66%) |
Jun 25, 2024 | 16.68 | 16.73 | 16.50 | 16.60 | 7,211 | +0.02(+0.12%) |
Jun 24, 2024 | 16.60 | 16.60 | 16.45 | 16.58 | 9,692 | -0.02(-0.12%) |
Jun 21, 2024 | 16.85 | 16.85 | 16.51 | 16.60 | 5,695 | +0.00(+0.01%) |
Jun 20, 2024 | 16.70 | 16.79 | 16.56 | 16.60 | 4,044 | -0.09(-0.55%) |
Jun 18, 2024 | 17.05 | 17.25 | 16.69 | 16.69 | 6,095 | -0.52(-3.02%) |
Jun 17, 2024 | 17.18 | 17.25 | 17.14 | 17.21 | 4,426 | -0.04(-0.23%) |
Jun 14, 2024 | 17.10 | 17.25 | 17.06 | 17.25 | 2,689 | +0.25(+1.47%) |
Jun 13, 2024 | 17.07 | 17.11 | 17.00 | 17.00 | 4,147 | +0.00(+0.00%) |
Jun 12, 2024 | 17.35 | 17.35 | 17.00 | 17.00 | 6,770 | +0.00(+0.00%) |
Jun 11, 2024 | 17.57 | 17.57 | 16.96 | 17.00 | 15,115 | -0.55(-3.11%) |
Jun 10, 2024 | 17.37 | 17.55 | 17.35 | 17.55 | 3,695 | +0.30(+1.71%) |
Jun 07, 2024 | 17.15 | 17.27 | 17.15 | 17.25 | 1,376 | +0.08(+0.47%) |
Jun 06, 2024 | 17.39 | 17.40 | 17.08 | 17.17 | 17,162 | -0.01(-0.04%) |
Jun 05, 2024 | 17.18 | 17.18 | 17.01 | 17.18 | 1,140 | -0.19(-1.11%) |
Jun 04, 2024 | 17.16 | 17.60 | 17.10 | 17.37 | 11,164 | +0.51(+3.02%) |
Jun 03, 2024 | 16.87 | 17.07 | 16.86 | 16.86 | 2,245 | -0.31(-1.81%) |
May 31, 2024 | 17.04 | 17.56 | 17.04 | 17.17 | 24,938 | +0.21(+1.24%) |
May 30, 2024 | 16.96 | 17.09 | 16.95 | 16.96 | 16,955 | -0.13(-0.75%) |
May 29, 2024 | 16.89 | 17.11 | 16.89 | 17.09 | 1,740 | -0.11(-0.65%) |
May 28, 2024 | 17.28 | 17.28 | 17.20 | 17.20 | 667 | +0.01(+0.05%) |
May 24, 2024 | 16.65 | 17.28 | 16.62 | 17.19 | 11,166 | +0.32(+1.91%) |
May 23, 2024 | 16.51 | 17.00 | 16.36 | 16.87 | 26,958 | +0.12(+0.72%) |
May 22, 2024 | 17.12 | 17.21 | 16.75 | 16.75 | 13,599 | -0.28(-1.64%) |
May 21, 2024 | 17.56 | 17.56 | 17.03 | 17.03 | 18,801 | -0.14(-0.84%) |
May 20, 2024 | 17.16 | 17.26 | 17.16 | 17.18 | 10,693 | +0.28(+1.63%) |
May 17, 2024 | 17.05 | 17.05 | 16.85 | 16.90 | 7,618 | -0.15(-0.88%) |
May 16, 2024 | 17.01 | 17.05 | 17.01 | 17.05 | 633 | +0.05(+0.29%) |
May 15, 2024 | 16.99 | 17.05 | 16.98 | 17.00 | 17,108 | +0.03(+0.18%) |
May 14, 2024 | 17.00 | 17.11 | 16.81 | 16.97 | 4,395 | +0.16(+0.95%) |
May 13, 2024 | 17.04 | 17.08 | 16.79 | 16.81 | 8,173 | -0.12(-0.71%) |
May 10, 2024 | 17.00 | 17.00 | 16.60 | 16.93 | 6,019 | -0.02(-0.12%) |
May 09, 2024 | 16.60 | 17.00 | 16.50 | 16.95 | 3,295 | -0.05(-0.29%) |
May 08, 2024 | 17.36 | 17.36 | 16.78 | 17.00 | 8,644 | -0.01(-0.06%) |
May 07, 2024 | 17.14 | 17.43 | 17.01 | 17.01 | 10,082 | -0.09(-0.53%) |
May 06, 2024 | 16.99 | 17.50 | 16.99 | 17.10 | 7,314 | +0.10(+0.59%) |
May 03, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 734 | +0.00(+0.00%) |
May 02, 2024 | 16.67 | 17.06 | 16.67 | 17.00 | 13,711 | +0.30(+1.79%) |
May 01, 2024 | 16.87 | 17.02 | 16.40 | 16.70 | 72,306 | +0.36(+2.21%) |
Apr 30, 2024 | 16.95 | 17.10 | 16.30 | 16.34 | 8,677 | +0.03(+0.18%) |
Apr 26, 2024 | 16.31 | 404 | +0.11(+0.68%) | |||
Apr 25, 2024 | 16.01 | 16.20 | 15.71 | 16.20 | 6,042 | -0.01(-0.06%) |
Apr 24, 2024 | 16.30 | 16.30 | 16.16 | 16.21 | 22,277 | +0.02(+0.12%) |
Apr 23, 2024 | 16.08 | 16.19 | 16.08 | 16.19 | 1,004 | +0.05(+0.31%) |
Apr 22, 2024 | 15.89 | 16.29 | 15.89 | 16.14 | 3,986 | +0.32(+2.02%) |
Apr 19, 2024 | 16.15 | 16.18 | 15.75 | 15.82 | 21,981 | -0.23(-1.43%) |
Apr 18, 2024 | 16.00 | 16.14 | 16.00 | 16.05 | 3,220 | -0.17(-1.05%) |
Apr 17, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 890 | -0.05(-0.31%) |
Apr 16, 2024 | 15.83 | 16.27 | 15.60 | 16.27 | 22,566 | +0.05(+0.31%) |
Apr 15, 2024 | 16.25 | 16.31 | 15.81 | 16.22 | 17,392 | -0.30(-1.82%) |
Apr 12, 2024 | 16.40 | 16.62 | 16.27 | 16.52 | 4,725 | -0.12(-0.72%) |
Apr 11, 2024 | 16.69 | 16.69 | 16.18 | 16.64 | 4,894 | -0.06(-0.36%) |
Apr 10, 2024 | 16.93 | 16.93 | 16.20 | 16.70 | 7,513 | -0.05(-0.30%) |
Apr 09, 2024 | 16.89 | 16.89 | 16.75 | 16.75 | 2,721 | -0.27(-1.59%) |
Apr 08, 2024 | 16.57 | 17.21 | 16.57 | 17.02 | 3,514 | +0.30(+1.79%) |
Apr 05, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 480 | +0.04(+0.24%) |
Apr 04, 2024 | 16.51 | 16.75 | 16.50 | 16.68 | 14,022 | +0.06(+0.36%) |
Apr 03, 2024 | 16.45 | 16.62 | 16.41 | 16.62 | 1,556 | +0.17(+1.03%) |
Apr 02, 2024 | 16.20 | 16.45 | 16.14 | 16.45 | 8,707 | -0.03(-0.18%) |