Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 17.08 | 17.31 | 16.97 | 17.22 | 1,017,043 | +0.06(+0.35%) |
Jun 14, 2024 | 17.05 | 17.18 | 16.97 | 17.16 | 2,149,844 | -0.04(-0.23%) |
Jun 13, 2024 | 17.61 | 17.64 | 17.20 | 17.20 | 1,685,561 | -0.47(-2.66%) |
Jun 12, 2024 | 17.56 | 17.75 | 17.56 | 17.67 | 1,265,407 | +0.22(+1.26%) |
Jun 11, 2024 | 17.59 | 17.61 | 17.38 | 17.45 | 1,647,692 | -0.15(-0.85%) |
Jun 10, 2024 | 17.75 | 17.80 | 17.56 | 17.60 | 2,005,434 | -0.19(-1.07%) |
Jun 07, 2024 | 17.95 | 18.03 | 17.73 | 17.79 | 1,824,868 | -0.23(-1.28%) |
Jun 06, 2024 | 18.20 | 18.33 | 17.98 | 18.02 | 1,799,499 | -0.31(-1.69%) |
Jun 05, 2024 | 18.42 | 18.48 | 18.15 | 18.33 | 1,687,475 | -0.03(-0.16%) |
Jun 04, 2024 | 18.20 | 18.39 | 18.20 | 18.36 | 1,254,819 | +0.13(+0.71%) |
Jun 03, 2024 | 18.18 | 18.28 | 18.05 | 18.23 | 1,293,747 | +0.03(+0.16%) |
May 31, 2024 | 17.92 | 18.23 | 17.92 | 18.20 | 2,226,937 | +0.29(+1.62%) |
May 30, 2024 | 17.61 | 17.95 | 17.61 | 17.91 | 1,704,260 | +0.30(+1.70%) |
May 29, 2024 | 18.00 | 18.02 | 17.58 | 17.61 | 3,439,550 | -0.53(-2.92%) |
May 28, 2024 | 18.32 | 18.40 | 18.13 | 18.14 | 1,903,827 | -0.27(-1.47%) |
May 27, 2024 | 18.36 | 18.51 | 18.34 | 18.41 | 580,498 | +0.01(+0.05%) |
May 24, 2024 | 18.40 | 18.54 | 18.34 | 18.40 | 1,595,997 | -0.01(-0.05%) |
May 23, 2024 | 18.56 | 18.74 | 18.30 | 18.41 | 2,531,701 | -0.11(-0.59%) |
May 22, 2024 | 18.41 | 18.61 | 18.40 | 18.52 | 1,763,317 | +0.04(+0.22%) |
May 21, 2024 | 18.61 | 18.66 | 18.46 | 18.48 | 2,266,878 | -0.27(-1.44%) |
May 17, 2024 | 18.75 | 0 | +0.08(+0.43%) | |||
May 16, 2024 | 18.80 | 18.84 | 18.65 | 18.67 | 1,902,769 | -0.14(-0.74%) |
May 15, 2024 | 19.01 | 19.13 | 18.78 | 18.81 | 1,654,493 | -0.21(-1.10%) |
May 14, 2024 | 19.02 | 19.19 | 18.93 | 19.02 | 1,444,961 | -0.04(-0.21%) |
May 13, 2024 | 18.87 | 19.08 | 18.80 | 19.06 | 2,878,000 | +0.26(+1.38%) |
May 10, 2024 | 18.71 | 18.83 | 18.61 | 18.80 | 1,438,869 | +0.16(+0.86%) |
May 09, 2024 | 18.47 | 18.73 | 18.47 | 18.64 | 1,445,862 | +0.16(+0.87%) |
May 08, 2024 | 18.50 | 18.53 | 18.35 | 18.48 | 2,034,556 | -0.05(-0.27%) |
May 07, 2024 | 18.80 | 18.80 | 18.50 | 18.53 | 3,400,724 | -0.30(-1.59%) |
May 06, 2024 | 18.80 | 18.97 | 18.67 | 18.83 | 2,725,160 | +0.07(+0.37%) |
May 03, 2024 | 18.75 | 18.90 | 18.46 | 18.76 | 3,521,140 | +0.01(+0.05%) |
May 02, 2024 | 19.25 | 19.42 | 18.38 | 18.75 | 10,441,040 | -1.71(-8.36%) |
May 01, 2024 | 20.24 | 20.47 | 20.15 | 20.46 | 2,100,244 | +0.14(+0.69%) |
Apr 30, 2024 | 20.08 | 20.43 | 20.07 | 20.32 | 3,203,451 | +0.22(+1.09%) |
Apr 29, 2024 | 20.00 | 20.15 | 19.84 | 20.10 | 1,401,924 | +0.08(+0.40%) |
Apr 26, 2024 | 20.05 | 20.20 | 19.94 | 20.02 | 1,211,811 | +0.04(+0.20%) |
Apr 25, 2024 | 19.69 | 20.00 | 19.43 | 19.98 | 1,445,452 | +0.05(+0.25%) |
Apr 24, 2024 | 20.01 | 20.14 | 19.90 | 19.93 | 1,539,952 | -0.07(-0.35%) |
Apr 23, 2024 | 19.82 | 20.25 | 19.71 | 20.00 | 3,456,854 | +0.10(+0.50%) |
Apr 22, 2024 | 19.62 | 19.93 | 19.62 | 19.90 | 2,810,794 | +0.32(+1.63%) |
Apr 19, 2024 | 19.42 | 19.85 | 19.33 | 19.58 | 1,967,536 | +0.00(+0.00%) |
Apr 18, 2024 | 19.39 | 19.87 | 19.39 | 19.58 | 2,907,432 | +0.27(+1.40%) |
Apr 17, 2024 | 18.60 | 19.39 | 18.55 | 19.31 | 3,260,402 | +0.93(+5.06%) |
Apr 16, 2024 | 18.35 | 18.44 | 18.16 | 18.38 | 3,155,907 | -0.04(-0.22%) |
Apr 15, 2024 | 18.56 | 18.78 | 18.35 | 18.42 | 1,477,760 | -0.05(-0.27%) |
Apr 12, 2024 | 18.85 | 18.92 | 18.42 | 18.47 | 2,256,121 | -0.57(-2.99%) |
Apr 11, 2024 | 19.39 | 19.43 | 18.73 | 19.04 | 3,034,653 | -0.35(-1.81%) |
Apr 10, 2024 | 19.60 | 19.89 | 19.32 | 19.39 | 2,067,901 | -0.30(-1.52%) |
Apr 09, 2024 | 19.54 | 19.75 | 19.48 | 19.69 | 956,536 | +0.11(+0.56%) |
Apr 08, 2024 | 19.70 | 19.87 | 19.53 | 19.58 | 1,305,344 | -0.12(-0.61%) |
Apr 05, 2024 | 19.72 | 19.95 | 19.63 | 19.70 | 1,407,014 | -0.06(-0.30%) |
Apr 04, 2024 | 19.86 | 20.14 | 19.74 | 19.76 | 2,491,984 | +0.04(+0.20%) |
Apr 03, 2024 | 19.67 | 20.06 | 19.61 | 19.72 | 1,821,764 | +0.04(+0.20%) |
Apr 02, 2024 | 19.95 | 19.95 | 19.47 | 19.68 | 2,555,807 | -0.44(-2.19%) |