Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.55 | 21.78 | 20.84 | 21.74 | 12,752,976 | +1.34(+6.57%) |
May 16, 2024 | 20.37 | 20.60 | 20.08 | 20.40 | 4,173,747 | -0.21(-1.01%) |
May 15, 2024 | 20.35 | 20.88 | 19.97 | 20.61 | 5,966,824 | +0.45(+2.21%) |
May 14, 2024 | 19.81 | 20.21 | 19.75 | 20.16 | 3,595,435 | +0.39(+1.95%) |
May 13, 2024 | 20.06 | 20.33 | 19.60 | 19.78 | 3,821,554 | -0.38(-1.87%) |
May 10, 2024 | 20.66 | 20.68 | 20.13 | 20.15 | 5,262,095 | -0.28(-1.36%) |
May 09, 2024 | 18.96 | 20.70 | 18.79 | 20.43 | 10,901,330 | +1.98(+10.74%) |
May 08, 2024 | 18.41 | 18.86 | 18.31 | 18.45 | 4,376,128 | -0.27(-1.43%) |
May 07, 2024 | 18.62 | 18.81 | 18.51 | 18.72 | 2,490,414 | +0.03(+0.16%) |
May 06, 2024 | 18.59 | 18.88 | 18.47 | 18.69 | 3,334,038 | +0.61(+3.40%) |
May 03, 2024 | 18.23 | 18.54 | 17.96 | 18.07 | 3,920,352 | -0.13(-0.71%) |
May 02, 2024 | 18.09 | 18.44 | 18.02 | 18.20 | 4,700,291 | -0.19(-1.02%) |
May 01, 2024 | 18.28 | 19.03 | 18.19 | 18.39 | 4,458,763 | +0.13(+0.70%) |
Apr 30, 2024 | 18.29 | 18.79 | 18.26 | 18.26 | 4,563,369 | -0.78(-4.11%) |
Apr 29, 2024 | 18.96 | 19.20 | 18.57 | 19.04 | 4,148,837 | +0.21(+1.10%) |
Apr 26, 2024 | 19.10 | 19.18 | 18.62 | 18.84 | 2,560,732 | +0.05(+0.26%) |
Apr 25, 2024 | 18.45 | 18.91 | 18.15 | 18.79 | 5,650,894 | +0.35(+1.88%) |
Apr 24, 2024 | 18.27 | 18.56 | 18.15 | 18.44 | 2,130,474 | +0.00(+0.00%) |
Apr 23, 2024 | 17.96 | 18.57 | 17.87 | 18.44 | 3,500,886 | +0.38(+2.08%) |
Apr 22, 2024 | 17.94 | 18.50 | 17.84 | 18.06 | 5,215,304 | -0.82(-4.35%) |
Apr 19, 2024 | 18.89 | 19.16 | 18.74 | 18.88 | 4,252,239 | +0.01(+0.05%) |
Apr 18, 2024 | 19.10 | 19.10 | 18.57 | 18.88 | 4,673,243 | +0.16(+0.85%) |
Apr 17, 2024 | 18.88 | 19.24 | 18.48 | 18.72 | 5,211,861 | +0.10(+0.53%) |
Apr 16, 2024 | 18.36 | 18.76 | 18.01 | 18.62 | 6,796,753 | -0.29(-1.52%) |
Apr 15, 2024 | 19.19 | 19.35 | 18.49 | 18.90 | 8,252,443 | -0.07(-0.37%) |
Apr 12, 2024 | 20.00 | 20.40 | 18.75 | 18.97 | 13,142,049 | -0.44(-2.24%) |
Apr 11, 2024 | 19.11 | 19.47 | 18.67 | 19.41 | 7,661,767 | +0.56(+3.00%) |
Apr 10, 2024 | 18.09 | 19.18 | 17.95 | 18.85 | 10,022,857 | -0.27(-1.40%) |
Apr 09, 2024 | 18.40 | 19.22 | 18.32 | 19.11 | 12,300,091 | +1.22(+6.81%) |
Apr 08, 2024 | 17.86 | 18.10 | 17.38 | 17.89 | 9,055,954 | +0.53(+3.08%) |
Apr 05, 2024 | 16.56 | 17.51 | 16.41 | 17.36 | 8,047,115 | +0.83(+5.03%) |
Apr 04, 2024 | 16.69 | 16.89 | 16.39 | 16.53 | 6,532,171 | -0.20(-1.18%) |
Apr 03, 2024 | 15.77 | 16.81 | 15.71 | 16.73 | 11,139,405 | +1.09(+6.97%) |
Apr 02, 2024 | 15.35 | 15.74 | 15.30 | 15.64 | 7,499,500 | +0.53(+3.54%) |