Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.60 | 17.70 | 17.22 | 17.29 | 21,052,364 | -0.51(-2.87%) |
May 21, 2024 | 17.85 | 17.93 | 17.70 | 17.80 | 14,212,418 | -0.12(-0.67%) |
May 20, 2024 | 17.98 | 18.10 | 17.75 | 17.92 | 18,063,704 | +0.03(+0.17%) |
May 17, 2024 | 17.80 | 17.89 | 17.64 | 17.89 | 21,079,196 | +0.37(+2.11%) |
May 16, 2024 | 17.39 | 17.61 | 17.27 | 17.52 | 16,292,675 | +0.10(+0.57%) |
May 15, 2024 | 17.34 | 17.57 | 17.04 | 17.42 | 19,910,470 | +0.27(+1.57%) |
May 14, 2024 | 17.03 | 17.15 | 16.96 | 17.15 | 12,977,963 | +0.21(+1.24%) |
May 13, 2024 | 16.92 | 17.14 | 16.80 | 16.94 | 12,689,529 | +0.01(+0.06%) |
May 10, 2024 | 17.30 | 17.32 | 16.91 | 16.93 | 16,539,701 | -0.10(-0.59%) |
May 09, 2024 | 16.80 | 17.14 | 16.80 | 17.03 | 18,760,244 | +0.31(+1.85%) |
May 08, 2024 | 16.55 | 16.88 | 16.55 | 16.72 | 12,205,610 | -0.02(-0.12%) |
May 07, 2024 | 16.61 | 16.76 | 16.53 | 16.74 | 12,730,961 | +0.07(+0.42%) |
May 06, 2024 | 16.78 | 16.86 | 16.61 | 16.67 | 13,665,957 | +0.21(+1.28%) |
May 03, 2024 | 16.63 | 16.63 | 16.32 | 16.46 | 16,806,424 | -0.09(-0.54%) |
May 02, 2024 | 16.29 | 16.69 | 16.17 | 16.55 | 19,118,548 | +0.19(+1.16%) |
May 01, 2024 | 16.82 | 16.89 | 16.22 | 16.36 | 35,338,268 | -0.28(-1.68%) |
Apr 30, 2024 | 16.88 | 17.07 | 16.60 | 16.64 | 30,848,552 | -0.68(-3.93%) |
Apr 29, 2024 | 17.20 | 17.45 | 16.93 | 17.32 | 19,204,980 | +0.23(+1.35%) |
Apr 26, 2024 | 17.20 | 17.26 | 16.92 | 17.09 | 19,814,212 | +0.01(+0.06%) |
Apr 25, 2024 | 16.54 | 17.24 | 16.43 | 17.08 | 42,751,464 | +0.56(+3.39%) |
Apr 24, 2024 | 16.47 | 16.59 | 16.36 | 16.52 | 25,851,246 | -0.17(-1.02%) |
Apr 23, 2024 | 16.28 | 16.79 | 16.26 | 16.69 | 26,722,120 | +0.27(+1.64%) |
Apr 22, 2024 | 16.37 | 16.75 | 16.30 | 16.42 | 26,850,604 | -0.68(-3.98%) |
Apr 19, 2024 | 16.86 | 17.24 | 16.82 | 17.10 | 25,661,790 | +0.12(+0.71%) |
Apr 18, 2024 | 16.87 | 17.03 | 16.68 | 16.98 | 18,606,372 | +0.28(+1.68%) |
Apr 17, 2024 | 16.54 | 16.86 | 16.46 | 16.70 | 24,798,700 | +0.22(+1.33%) |
Apr 16, 2024 | 16.79 | 16.81 | 16.10 | 16.48 | 49,665,060 | -0.89(-5.12%) |
Apr 15, 2024 | 17.83 | 17.84 | 17.11 | 17.37 | 32,841,036 | -0.49(-2.74%) |
Apr 12, 2024 | 18.42 | 18.95 | 17.72 | 17.86 | 49,940,992 | -0.18(-1.00%) |
Apr 11, 2024 | 18.01 | 18.12 | 17.66 | 18.04 | 27,297,728 | +0.14(+0.78%) |
Apr 10, 2024 | 17.63 | 18.00 | 17.51 | 17.90 | 31,304,716 | -0.11(-0.61%) |
Apr 09, 2024 | 18.13 | 18.32 | 17.94 | 18.01 | 29,518,060 | +0.31(+1.75%) |
Apr 08, 2024 | 18.02 | 18.12 | 17.48 | 17.70 | 27,536,876 | -0.16(-0.90%) |
Apr 05, 2024 | 17.34 | 18.01 | 17.30 | 17.86 | 35,468,872 | +0.47(+2.70%) |
Apr 04, 2024 | 17.37 | 17.53 | 17.23 | 17.39 | 29,349,688 | -0.03(-0.17%) |
Apr 03, 2024 | 17.13 | 17.49 | 17.09 | 17.42 | 27,919,396 | +0.24(+1.40%) |
Apr 02, 2024 | 16.95 | 17.21 | 16.81 | 17.18 | 34,436,704 | +0.32(+1.90%) |
Apr 01, 2024 | 17.01 | 17.06 | 16.68 | 16.86 | 29,106,346 | +0.22(+1.32%) |
Mar 28, 2024 | 16.45 | 16.61 | 16.26 | 16.64 | 29,336,008 | +0.43(+2.65%) |
Mar 27, 2024 | 15.62 | 16.21 | 15.61 | 16.21 | 28,032,318 | +0.69(+4.45%) |
Mar 26, 2024 | 15.75 | 15.80 | 15.52 | 15.52 | 16,444,624 | -0.05(-0.32%) |
Mar 25, 2024 | 15.66 | 15.94 | 15.54 | 15.57 | 13,630,531 | +0.05(+0.32%) |
Mar 22, 2024 | 15.71 | 15.89 | 15.49 | 15.52 | 21,400,524 | -0.29(-1.83%) |
Mar 21, 2024 | 16.00 | 16.25 | 15.80 | 15.81 | 26,788,438 | +0.13(+0.83%) |
Mar 20, 2024 | 15.21 | 15.79 | 15.19 | 15.68 | 18,216,500 | +0.43(+2.82%) |
Mar 19, 2024 | 15.51 | 15.57 | 15.23 | 15.25 | 20,043,480 | -0.38(-2.43%) |
Mar 18, 2024 | 15.76 | 15.80 | 15.61 | 15.63 | 12,183,563 | -0.13(-0.82%) |
Mar 15, 2024 | 15.70 | 15.83 | 15.61 | 15.76 | 20,414,052 | +0.00(+0.00%) |
Mar 14, 2024 | 15.84 | 15.87 | 15.59 | 15.76 | 16,558,042 | -0.22(-1.38%) |
Mar 13, 2024 | 15.66 | 16.03 | 15.63 | 15.98 | 19,902,702 | +0.34(+2.17%) |
Mar 12, 2024 | 15.58 | 15.68 | 15.40 | 15.64 | 19,578,872 | -0.23(-1.45%) |
Mar 11, 2024 | 15.77 | 15.92 | 15.74 | 15.87 | 25,523,076 | +0.11(+0.70%) |
Mar 08, 2024 | 15.97 | 16.09 | 15.75 | 15.76 | 23,965,554 | -0.14(-0.88%) |
Mar 07, 2024 | 15.98 | 16.05 | 15.84 | 15.90 | 22,757,460 | +0.19(+1.21%) |
Mar 06, 2024 | 15.72 | 16.00 | 15.64 | 15.71 | 27,418,832 | +0.18(+1.16%) |
Mar 05, 2024 | 15.74 | 15.82 | 15.53 | 15.53 | 29,174,716 | +0.07(+0.45%) |
Mar 04, 2024 | 15.14 | 15.52 | 15.04 | 15.46 | 34,673,416 | +0.52(+3.48%) |