Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.60 | 18.88 | 18.60 | 18.65 | 12,101,719 | +0.05(+0.27%) |
May 17, 2024 | 18.59 | 18.60 | 18.47 | 18.60 | 12,617,251 | +0.15(+0.81%) |
May 16, 2024 | 18.35 | 18.62 | 18.35 | 18.45 | 14,945,166 | +0.14(+0.76%) |
May 15, 2024 | 18.14 | 18.31 | 18.11 | 18.31 | 14,453,512 | +0.30(+1.67%) |
May 14, 2024 | 17.97 | 18.04 | 17.82 | 18.01 | 17,826,338 | +0.14(+0.78%) |
May 13, 2024 | 17.88 | 17.98 | 17.74 | 17.87 | 13,072,939 | +0.04(+0.22%) |
May 10, 2024 | 18.00 | 18.07 | 17.78 | 17.83 | 12,585,212 | -0.07(-0.39%) |
May 09, 2024 | 17.74 | 18.00 | 17.74 | 17.90 | 12,257,536 | +0.06(+0.34%) |
May 08, 2024 | 17.74 | 17.92 | 17.68 | 17.84 | 11,404,433 | +0.11(+0.62%) |
May 07, 2024 | 17.76 | 17.77 | 17.60 | 17.73 | 9,963,185 | +0.06(+0.34%) |
May 06, 2024 | 17.67 | 17.74 | 17.51 | 17.67 | 11,982,575 | +0.10(+0.57%) |
May 03, 2024 | 17.74 | 17.85 | 17.43 | 17.57 | 12,844,884 | +0.04(+0.23%) |
May 02, 2024 | 17.40 | 17.65 | 17.29 | 17.53 | 9,537,231 | +0.12(+0.69%) |
May 01, 2024 | 17.11 | 17.49 | 17.10 | 17.41 | 15,263,264 | +0.30(+1.75%) |
Apr 30, 2024 | 17.13 | 17.24 | 17.00 | 17.11 | 10,619,218 | -0.15(-0.87%) |
Apr 29, 2024 | 17.10 | 17.27 | 17.10 | 17.26 | 10,715,060 | +0.23(+1.35%) |
Apr 26, 2024 | 17.09 | 17.20 | 16.96 | 17.03 | 13,459,183 | -0.04(-0.23%) |
Apr 25, 2024 | 16.98 | 17.17 | 16.50 | 17.07 | 16,435,236 | +0.07(+0.41%) |
Apr 24, 2024 | 16.81 | 17.10 | 16.70 | 17.00 | 9,905,334 | +0.04(+0.24%) |
Apr 23, 2024 | 16.95 | 17.09 | 16.92 | 16.96 | 9,630,057 | +0.01(+0.06%) |
Apr 22, 2024 | 16.86 | 16.98 | 16.70 | 16.95 | 8,758,708 | +0.10(+0.59%) |
Apr 19, 2024 | 16.58 | 16.87 | 16.55 | 16.85 | 10,302,809 | +0.31(+1.87%) |
Apr 18, 2024 | 16.53 | 16.60 | 16.42 | 16.54 | 9,494,037 | +0.10(+0.61%) |
Apr 17, 2024 | 16.21 | 16.52 | 16.18 | 16.44 | 11,312,411 | +0.41(+2.56%) |
Apr 16, 2024 | 16.22 | 16.26 | 15.96 | 16.03 | 11,173,046 | -0.26(-1.60%) |
Apr 15, 2024 | 16.73 | 16.77 | 16.21 | 16.29 | 13,267,861 | -0.31(-1.87%) |
Apr 12, 2024 | 16.52 | 16.64 | 16.35 | 16.60 | 20,246,250 | +0.13(+0.79%) |
Apr 11, 2024 | 16.82 | 16.82 | 16.45 | 16.47 | 8,322,886 | -0.25(-1.50%) |
Apr 10, 2024 | 16.73 | 16.84 | 16.57 | 16.72 | 10,386,053 | -0.27(-1.59%) |
Apr 09, 2024 | 16.89 | 17.01 | 16.82 | 16.99 | 11,010,711 | +0.18(+1.07%) |
Apr 08, 2024 | 16.80 | 16.85 | 16.66 | 16.81 | 10,752,194 | +0.00(+0.00%) |
Apr 05, 2024 | 16.48 | 16.82 | 16.37 | 16.81 | 14,376,691 | +0.24(+1.45%) |
Apr 04, 2024 | 16.83 | 16.86 | 16.51 | 16.57 | 10,156,024 | -0.14(-0.84%) |
Apr 03, 2024 | 16.73 | 16.82 | 16.67 | 16.71 | 8,319,567 | +0.02(+0.12%) |
Apr 02, 2024 | 16.52 | 16.72 | 16.48 | 16.69 | 12,978,959 | +0.13(+0.79%) |
Apr 01, 2024 | 16.71 | 16.72 | 16.48 | 16.56 | 16,588,557 | -0.20(-1.19%) |
Mar 28, 2024 | 16.78 | 16.77 | 16.72 | 16.76 | 17,193,916 | +0.02(+0.12%) |
Mar 27, 2024 | 16.37 | 16.75 | 16.32 | 16.74 | 19,337,688 | +0.47(+2.89%) |
Mar 26, 2024 | 16.41 | 16.51 | 16.27 | 16.27 | 12,801,588 | -0.13(-0.79%) |
Mar 25, 2024 | 16.47 | 16.52 | 16.35 | 16.40 | 14,529,257 | +0.00(+0.00%) |
Mar 22, 2024 | 16.52 | 16.54 | 16.37 | 16.40 | 13,490,344 | -0.02(-0.12%) |
Mar 21, 2024 | 16.19 | 16.50 | 16.19 | 16.42 | 14,152,832 | +0.23(+1.42%) |
Mar 20, 2024 | 16.20 | 16.27 | 16.02 | 16.19 | 14,605,814 | -0.05(-0.31%) |
Mar 19, 2024 | 16.14 | 16.28 | 16.06 | 16.24 | 18,772,882 | +0.19(+1.18%) |
Mar 18, 2024 | 16.19 | 16.20 | 15.99 | 16.05 | 13,697,696 | -0.19(-1.17%) |
Mar 15, 2024 | 16.05 | 16.31 | 16.05 | 16.24 | 23,920,208 | +0.08(+0.49%) |
Mar 14, 2024 | 16.33 | 16.39 | 16.01 | 16.16 | 11,217,866 | -0.23(-1.40%) |
Mar 13, 2024 | 16.44 | 16.54 | 16.36 | 16.39 | 12,163,381 | +0.08(+0.49%) |
Mar 12, 2024 | 16.39 | 16.45 | 16.27 | 16.31 | 12,921,713 | -0.13(-0.79%) |
Mar 11, 2024 | 16.49 | 16.59 | 16.38 | 16.44 | 13,619,132 | -0.11(-0.66%) |
Mar 08, 2024 | 16.58 | 16.64 | 16.52 | 16.55 | 16,083,095 | -0.03(-0.18%) |
Mar 07, 2024 | 16.64 | 16.69 | 16.43 | 16.58 | 14,106,164 | +0.10(+0.61%) |
Mar 06, 2024 | 16.59 | 16.64 | 16.41 | 16.48 | 19,380,972 | +0.06(+0.37%) |
Mar 05, 2024 | 16.87 | 16.90 | 16.34 | 16.42 | 14,052,330 | -0.41(-2.43%) |
Mar 04, 2024 | 16.54 | 16.85 | 16.49 | 16.83 | 11,076,675 | +0.24(+1.45%) |