Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 19.41 | 19.42 | 18.88 | 18.88 | 4,827,082 | -0.47(-2.43%) |
May 15, 2024 | 19.09 | 19.38 | 18.50 | 19.35 | 3,087,299 | +0.47(+2.49%) |
May 14, 2024 | 19.40 | 19.89 | 18.82 | 18.88 | 3,793,124 | -0.41(-2.13%) |
May 13, 2024 | 19.03 | 19.36 | 18.76 | 19.29 | 3,529,241 | +0.40(+2.12%) |
May 10, 2024 | 18.90 | 19.38 | 18.61 | 18.89 | 4,861,884 | +0.06(+0.32%) |
May 09, 2024 | 18.66 | 19.30 | 18.46 | 18.83 | 7,987,715 | +0.05(+0.27%) |
May 08, 2024 | 18.67 | 19.02 | 17.74 | 18.78 | 20,290,764 | -11.79(-38.57%) |
May 07, 2024 | 31.00 | 31.11 | 30.23 | 30.57 | 4,804,531 | -0.46(-1.48%) |
May 06, 2024 | 30.63 | 31.04 | 30.57 | 31.03 | 1,251,926 | +0.66(+2.17%) |
May 03, 2024 | 30.84 | 30.84 | 30.11 | 30.37 | 1,357,279 | +0.03(+0.10%) |
May 02, 2024 | 29.89 | 30.57 | 29.44 | 30.34 | 1,237,489 | +0.62(+2.09%) |
May 01, 2024 | 29.40 | 30.32 | 29.18 | 29.72 | 1,242,707 | +0.42(+1.43%) |
Apr 30, 2024 | 30.43 | 30.45 | 29.30 | 29.30 | 2,892,760 | -1.30(-4.25%) |
Apr 29, 2024 | 30.38 | 30.66 | 30.15 | 30.60 | 3,001,431 | +0.37(+1.22%) |
Apr 26, 2024 | 30.55 | 30.78 | 30.17 | 30.23 | 1,071,333 | +0.09(+0.30%) |
Apr 25, 2024 | 30.06 | 30.32 | 29.82 | 30.14 | 1,579,104 | -0.65(-2.11%) |
Apr 24, 2024 | 30.70 | 31.15 | 30.50 | 30.79 | 1,159,093 | +0.30(+0.98%) |
Apr 23, 2024 | 29.72 | 30.67 | 29.56 | 30.49 | 1,884,491 | +0.86(+2.90%) |
Apr 22, 2024 | 29.85 | 30.08 | 29.23 | 29.63 | 1,470,957 | +0.20(+0.68%) |
Apr 19, 2024 | 30.01 | 30.35 | 29.36 | 29.43 | 1,865,607 | -0.71(-2.36%) |
Apr 18, 2024 | 30.07 | 30.93 | 29.96 | 30.14 | 1,353,336 | +0.11(+0.37%) |
Apr 17, 2024 | 30.29 | 30.69 | 29.94 | 30.03 | 1,809,283 | -0.14(-0.46%) |
Apr 16, 2024 | 30.85 | 30.85 | 30.06 | 30.17 | 1,719,238 | -0.63(-2.05%) |
Apr 15, 2024 | 32.19 | 32.44 | 30.78 | 30.80 | 1,546,257 | -1.56(-4.82%) |
Apr 12, 2024 | 32.73 | 32.86 | 32.23 | 32.36 | 995,398 | -0.65(-1.97%) |
Apr 11, 2024 | 33.40 | 33.60 | 32.84 | 33.01 | 1,643,753 | -0.28(-0.84%) |
Apr 10, 2024 | 32.51 | 33.29 | 32.45 | 33.29 | 877,484 | +0.01(+0.03%) |
Apr 09, 2024 | 32.84 | 33.51 | 32.84 | 33.28 | 1,224,389 | +0.44(+1.34%) |
Apr 08, 2024 | 33.03 | 33.59 | 32.79 | 32.84 | 1,429,557 | +0.08(+0.24%) |
Apr 05, 2024 | 33.23 | 33.47 | 32.38 | 32.76 | 1,592,518 | -0.44(-1.33%) |
Apr 04, 2024 | 33.50 | 34.39 | 33.15 | 33.20 | 1,764,815 | -0.18(-0.54%) |
Apr 03, 2024 | 33.39 | 33.89 | 33.06 | 33.38 | 2,033,617 | -0.17(-0.51%) |
Apr 02, 2024 | 33.05 | 33.62 | 33.00 | 33.55 | 2,077,003 | -0.52(-1.53%) |
Apr 01, 2024 | 35.09 | 35.55 | 33.85 | 34.07 | 2,215,668 | -1.09(-3.10%) |
Mar 28, 2024 | 32.88 | 35.57 | 35.41 | 35.16 | 3,135,472 | +2.25(+6.84%) |
Mar 27, 2024 | 33.46 | 33.46 | 32.77 | 32.91 | 1,230,865 | -0.22(-0.66%) |
Mar 26, 2024 | 33.50 | 33.63 | 33.05 | 33.13 | 1,564,484 | -0.25(-0.75%) |
Mar 25, 2024 | 33.89 | 33.92 | 33.38 | 33.38 | 1,397,981 | -0.27(-0.80%) |
Mar 22, 2024 | 33.79 | 33.97 | 33.49 | 33.65 | 1,088,108 | +0.05(+0.15%) |
Mar 21, 2024 | 33.96 | 34.12 | 33.55 | 33.60 | 1,249,367 | +0.10(+0.30%) |
Mar 20, 2024 | 33.66 | 33.84 | 33.16 | 33.50 | 1,914,099 | +0.07(+0.21%) |
Mar 19, 2024 | 33.58 | 33.81 | 32.95 | 33.43 | 1,608,744 | -0.49(-1.44%) |
Mar 18, 2024 | 33.09 | 33.96 | 32.70 | 33.92 | 3,096,852 | +0.83(+2.51%) |
Mar 15, 2024 | 32.87 | 33.73 | 32.75 | 33.09 | 3,383,250 | +0.22(+0.67%) |
Mar 14, 2024 | 32.91 | 33.28 | 32.50 | 32.87 | 2,017,929 | -0.08(-0.24%) |
Mar 13, 2024 | 32.79 | 33.16 | 32.30 | 32.95 | 1,700,913 | +0.32(+0.98%) |
Mar 12, 2024 | 32.15 | 33.02 | 31.71 | 32.63 | 1,689,559 | +0.44(+1.37%) |
Mar 11, 2024 | 32.40 | 32.71 | 31.77 | 32.19 | 2,047,225 | +0.30(+0.94%) |
Mar 08, 2024 | 31.70 | 32.38 | 31.44 | 31.89 | 3,332,094 | +0.04(+0.13%) |
Mar 07, 2024 | 29.72 | 32.15 | 29.24 | 31.85 | 3,378,194 | +2.29(+7.75%) |
Mar 06, 2024 | 30.30 | 30.45 | 29.22 | 29.56 | 2,917,791 | -0.58(-1.92%) |
Mar 05, 2024 | 30.30 | 30.50 | 29.59 | 30.14 | 2,102,362 | -0.71(-2.30%) |
Mar 04, 2024 | 31.34 | 31.46 | 30.43 | 30.85 | 2,650,240 | -0.60(-1.91%) |