Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.16 | 19.45 | 19.13 | 19.39 | 713,543 | +0.32(+1.65%) |
May 16, 2024 | 19.37 | 19.37 | 18.99 | 19.07 | 787,070 | -0.30(-1.54%) |
May 15, 2024 | 19.47 | 19.48 | 19.04 | 19.37 | 690,755 | +0.26(+1.35%) |
May 14, 2024 | 19.26 | 19.33 | 19.02 | 19.11 | 717,695 | +0.03(+0.16%) |
May 13, 2024 | 19.30 | 19.43 | 19.06 | 19.08 | 904,636 | +0.10(+0.52%) |
May 10, 2024 | 19.15 | 19.15 | 18.83 | 18.99 | 767,325 | -0.07(-0.36%) |
May 09, 2024 | 19.12 | 19.31 | 18.91 | 19.06 | 691,340 | -0.01(-0.05%) |
May 08, 2024 | 18.85 | 19.13 | 18.70 | 19.07 | 764,922 | -0.02(-0.10%) |
May 07, 2024 | 18.74 | 19.16 | 18.65 | 19.08 | 954,750 | +0.49(+2.62%) |
May 06, 2024 | 18.98 | 19.10 | 18.33 | 18.60 | 1,450,140 | -0.12(-0.64%) |
May 03, 2024 | 19.37 | 19.61 | 18.67 | 18.72 | 1,577,032 | -0.34(-1.77%) |
May 02, 2024 | 17.47 | 19.62 | 17.29 | 19.06 | 3,357,778 | +2.08(+12.23%) |
May 01, 2024 | 16.96 | 17.45 | 16.88 | 16.98 | 1,363,005 | +0.10(+0.59%) |
Apr 30, 2024 | 17.38 | 17.56 | 16.85 | 16.88 | 746,549 | -0.74(-4.17%) |
Apr 29, 2024 | 17.54 | 17.62 | 17.35 | 17.61 | 750,898 | +0.25(+1.43%) |
Apr 26, 2024 | 17.38 | 17.51 | 17.20 | 17.37 | 653,188 | +0.11(+0.63%) |
Apr 25, 2024 | 17.26 | 17.36 | 17.02 | 17.26 | 836,876 | -0.24(-1.36%) |
Apr 24, 2024 | 17.22 | 17.55 | 17.07 | 17.50 | 835,539 | +0.15(+0.86%) |
Apr 23, 2024 | 16.95 | 17.40 | 16.81 | 17.35 | 1,397,883 | +0.32(+1.87%) |
Apr 22, 2024 | 16.44 | 17.33 | 16.20 | 17.03 | 2,274,570 | +0.94(+5.87%) |
Apr 19, 2024 | 15.80 | 16.22 | 15.80 | 16.08 | 1,103,534 | +0.24(+1.50%) |
Apr 18, 2024 | 16.01 | 16.18 | 15.68 | 15.85 | 741,017 | +0.03(+0.19%) |
Apr 17, 2024 | 16.15 | 16.16 | 15.74 | 15.82 | 638,470 | -0.16(-0.99%) |
Apr 16, 2024 | 15.96 | 16.21 | 15.57 | 15.98 | 1,678,912 | -0.20(-1.23%) |
Apr 15, 2024 | 16.40 | 16.54 | 16.02 | 16.17 | 1,073,222 | -0.02(-0.12%) |
Apr 12, 2024 | 16.41 | 16.59 | 16.14 | 16.19 | 694,619 | -0.44(-2.63%) |
Apr 11, 2024 | 16.59 | 16.76 | 16.29 | 16.63 | 850,651 | +0.05(+0.30%) |
Apr 10, 2024 | 16.40 | 16.82 | 16.30 | 16.58 | 829,520 | -0.40(-2.34%) |
Apr 09, 2024 | 16.96 | 17.09 | 16.84 | 16.98 | 769,549 | +0.10(+0.59%) |
Apr 08, 2024 | 16.98 | 17.17 | 16.86 | 16.88 | 630,112 | +0.03(+0.18%) |
Apr 05, 2024 | 16.69 | 16.88 | 16.43 | 16.85 | 898,193 | +0.13(+0.77%) |
Apr 04, 2024 | 17.30 | 17.48 | 16.59 | 16.72 | 1,103,339 | -0.38(-2.21%) |
Apr 03, 2024 | 16.86 | 17.21 | 16.82 | 17.10 | 950,362 | +0.23(+1.35%) |
Apr 02, 2024 | 16.93 | 17.01 | 16.77 | 16.87 | 861,757 | -0.26(-1.51%) |
Apr 01, 2024 | 17.31 | 17.31 | 17.01 | 17.13 | 944,634 | -0.11(-0.63%) |
Mar 28, 2024 | 17.50 | 17.41 | 17.23 | 17.24 | 915,362 | -0.36(-2.03%) |
Mar 27, 2024 | 17.50 | 17.62 | 17.27 | 17.59 | 964,127 | +0.55(+3.21%) |
Mar 26, 2024 | 17.17 | 17.29 | 17.01 | 17.05 | 668,955 | +0.03(+0.18%) |
Mar 25, 2024 | 16.87 | 17.30 | 16.85 | 17.02 | 1,067,593 | +0.19(+1.12%) |
Mar 22, 2024 | 16.81 | 17.07 | 16.62 | 16.83 | 1,558,288 | -0.08(-0.47%) |
Mar 21, 2024 | 17.16 | 17.18 | 16.77 | 16.91 | 936,993 | -0.10(-0.58%) |
Mar 20, 2024 | 16.47 | 17.09 | 16.42 | 17.01 | 941,699 | +0.45(+2.70%) |
Mar 19, 2024 | 16.76 | 16.82 | 16.25 | 16.56 | 1,340,838 | -0.33(-1.94%) |
Mar 18, 2024 | 16.14 | 16.93 | 16.05 | 16.89 | 1,869,913 | +0.85(+5.33%) |
Mar 15, 2024 | 15.91 | 16.24 | 15.87 | 16.03 | 1,876,509 | -0.09(-0.55%) |
Mar 14, 2024 | 16.09 | 16.25 | 15.98 | 16.12 | 1,674,840 | -0.16(-0.98%) |
Mar 13, 2024 | 15.81 | 16.30 | 15.75 | 16.28 | 1,175,421 | +0.40(+2.50%) |
Mar 12, 2024 | 15.75 | 15.91 | 15.46 | 15.89 | 920,544 | +0.13(+0.82%) |
Mar 11, 2024 | 15.69 | 16.06 | 15.66 | 15.76 | 698,961 | -0.04(-0.25%) |
Mar 08, 2024 | 15.89 | 16.14 | 15.59 | 15.80 | 1,137,178 | -0.03(-0.19%) |
Mar 07, 2024 | 15.23 | 15.91 | 15.14 | 15.83 | 1,458,126 | +0.92(+6.20%) |
Mar 06, 2024 | 15.33 | 15.41 | 14.66 | 14.90 | 1,385,743 | -0.09(-0.60%) |
Mar 05, 2024 | 15.25 | 15.37 | 14.91 | 14.99 | 895,980 | -0.36(-2.33%) |
Mar 04, 2024 | 14.94 | 15.43 | 14.89 | 15.35 | 1,836,590 | +0.47(+3.14%) |