Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.45 | 17.53 | 17.16 | 17.53 | 448,511 | +0.25(+1.45%) |
May 23, 2024 | 17.78 | 17.85 | 16.96 | 17.28 | 684,280 | -0.48(-2.70%) |
May 22, 2024 | 17.59 | 18.05 | 17.18 | 17.76 | 1,014,590 | +0.09(+0.51%) |
May 21, 2024 | 17.92 | 18.11 | 17.66 | 17.67 | 502,789 | -0.33(-1.83%) |
May 20, 2024 | 18.58 | 18.91 | 17.98 | 18.00 | 678,364 | -0.62(-3.33%) |
May 17, 2024 | 19.06 | 19.13 | 18.46 | 18.62 | 699,620 | -0.49(-2.56%) |
May 16, 2024 | 20.18 | 20.35 | 19.05 | 19.11 | 666,862 | -1.10(-5.44%) |
May 15, 2024 | 20.18 | 21.02 | 20.05 | 20.21 | 856,269 | +0.43(+2.17%) |
May 14, 2024 | 19.28 | 20.99 | 19.28 | 19.78 | 1,141,773 | +1.07(+5.72%) |
May 13, 2024 | 18.98 | 19.26 | 18.64 | 18.71 | 706,881 | +0.08(+0.43%) |
May 10, 2024 | 18.32 | 18.64 | 17.64 | 18.63 | 786,626 | +0.25(+1.36%) |
May 09, 2024 | 18.16 | 18.48 | 17.86 | 18.38 | 740,024 | +0.26(+1.43%) |
May 08, 2024 | 18.78 | 19.05 | 17.90 | 18.12 | 1,079,535 | -0.79(-4.18%) |
May 07, 2024 | 19.20 | 19.40 | 18.89 | 18.91 | 1,285,775 | -0.31(-1.61%) |
May 06, 2024 | 18.25 | 19.23 | 18.25 | 19.22 | 1,551,621 | +1.01(+5.55%) |
May 03, 2024 | 23.86 | 23.87 | 17.89 | 18.21 | 3,026,300 | -6.30(-25.70%) |
May 02, 2024 | 24.30 | 24.55 | 23.74 | 24.51 | 816,264 | +0.50(+2.08%) |
May 01, 2024 | 24.61 | 24.88 | 23.84 | 24.01 | 633,388 | -0.73(-2.95%) |
Apr 30, 2024 | 25.21 | 25.49 | 24.72 | 24.74 | 921,140 | -0.68(-2.68%) |
Apr 29, 2024 | 25.50 | 25.60 | 24.97 | 25.42 | 492,944 | +0.33(+1.32%) |
Apr 26, 2024 | 24.20 | 25.15 | 23.91 | 25.09 | 389,334 | +0.97(+4.02%) |
Apr 25, 2024 | 24.41 | 24.45 | 23.65 | 24.12 | 489,889 | -0.62(-2.51%) |
Apr 24, 2024 | 25.49 | 25.72 | 24.56 | 24.74 | 358,713 | -0.83(-3.25%) |
Apr 23, 2024 | 24.31 | 25.82 | 24.21 | 25.57 | 620,065 | +1.34(+5.53%) |
Apr 22, 2024 | 24.84 | 24.93 | 24.16 | 24.23 | 519,268 | -0.56(-2.26%) |
Apr 19, 2024 | 24.03 | 24.82 | 24.03 | 24.79 | 319,862 | +0.73(+3.03%) |
Apr 18, 2024 | 24.01 | 24.41 | 23.82 | 24.06 | 521,350 | +0.09(+0.38%) |
Apr 17, 2024 | 25.02 | 25.02 | 23.89 | 23.97 | 600,872 | -0.88(-3.54%) |
Apr 16, 2024 | 24.89 | 25.02 | 24.46 | 24.85 | 300,750 | -0.14(-0.56%) |
Apr 15, 2024 | 25.70 | 25.85 | 24.95 | 24.99 | 387,944 | -0.59(-2.31%) |
Apr 12, 2024 | 25.65 | 26.05 | 25.53 | 25.58 | 286,583 | -0.36(-1.39%) |
Apr 11, 2024 | 25.86 | 26.37 | 25.52 | 25.94 | 403,174 | +0.22(+0.86%) |
Apr 10, 2024 | 25.66 | 26.05 | 25.39 | 25.72 | 602,335 | -0.66(-2.50%) |
Apr 09, 2024 | 27.12 | 27.24 | 26.37 | 26.38 | 613,418 | -0.84(-3.09%) |
Apr 08, 2024 | 27.17 | 27.42 | 26.91 | 27.22 | 312,257 | +0.34(+1.26%) |
Apr 05, 2024 | 26.67 | 27.02 | 26.52 | 26.88 | 350,752 | +0.19(+0.71%) |
Apr 04, 2024 | 28.04 | 28.35 | 26.43 | 26.69 | 481,715 | -1.10(-3.96%) |
Apr 03, 2024 | 26.83 | 27.84 | 26.77 | 27.79 | 428,491 | +0.89(+3.31%) |
Apr 02, 2024 | 27.01 | 27.21 | 26.71 | 26.90 | 496,063 | -0.61(-2.22%) |
Apr 01, 2024 | 27.74 | 27.74 | 27.15 | 27.51 | 399,798 | -0.20(-0.72%) |
Mar 28, 2024 | 27.85 | 28.10 | 27.59 | 27.71 | 525,903 | -0.24(-0.86%) |
Mar 27, 2024 | 26.89 | 27.99 | 26.71 | 27.95 | 917,317 | +1.37(+5.15%) |
Mar 26, 2024 | 25.62 | 26.77 | 25.43 | 26.58 | 758,081 | +1.10(+4.32%) |
Mar 25, 2024 | 25.90 | 26.10 | 25.45 | 25.48 | 291,234 | -0.38(-1.47%) |
Mar 22, 2024 | 26.26 | 26.26 | 25.64 | 25.86 | 364,141 | -0.24(-0.92%) |
Mar 21, 2024 | 26.00 | 26.25 | 25.91 | 26.10 | 451,893 | +0.22(+0.85%) |
Mar 20, 2024 | 25.18 | 26.11 | 25.16 | 25.88 | 395,042 | +0.61(+2.41%) |
Mar 19, 2024 | 24.98 | 25.30 | 24.77 | 25.27 | 477,572 | +0.16(+0.64%) |
Mar 18, 2024 | 25.35 | 25.66 | 25.03 | 25.11 | 700,003 | -0.36(-1.41%) |
Mar 15, 2024 | 24.93 | 25.93 | 24.93 | 25.47 | 2,586,616 | +0.48(+1.92%) |
Mar 14, 2024 | 24.98 | 25.32 | 24.78 | 24.99 | 435,827 | -0.08(-0.32%) |
Mar 13, 2024 | 24.95 | 25.71 | 24.92 | 25.07 | 438,212 | -0.04(-0.16%) |
Mar 12, 2024 | 25.38 | 25.66 | 25.09 | 25.11 | 444,945 | -0.22(-0.87%) |
Mar 11, 2024 | 25.47 | 25.71 | 24.98 | 25.33 | 574,560 | -0.31(-1.21%) |
Mar 08, 2024 | 25.77 | 26.54 | 25.56 | 25.64 | 640,746 | +0.10(+0.39%) |
Mar 07, 2024 | 24.97 | 25.62 | 24.97 | 25.54 | 438,794 | +0.82(+3.32%) |
Mar 06, 2024 | 24.98 | 25.05 | 24.63 | 24.72 | 418,780 | +0.10(+0.41%) |
Mar 05, 2024 | 24.82 | 24.95 | 24.38 | 24.62 | 503,112 | -0.36(-1.44%) |
Mar 04, 2024 | 24.60 | 25.02 | 24.46 | 24.98 | 499,816 | +0.34(+1.38%) |