Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 14.30 | 14.30 | 13.47 | 13.50 | 1,947,247 | -0.78(-5.46%) |
May 17, 2024 | 15.43 | 15.50 | 14.26 | 14.28 | 1,424,481 | -1.12(-7.27%) |
May 16, 2024 | 14.47 | 15.59 | 14.06 | 15.40 | 1,586,350 | +0.99(+6.87%) |
May 15, 2024 | 14.96 | 15.09 | 14.14 | 14.41 | 1,225,243 | -0.41(-2.77%) |
May 14, 2024 | 16.40 | 16.96 | 14.77 | 14.82 | 1,424,286 | -1.34(-8.29%) |
May 13, 2024 | 15.62 | 17.32 | 15.19 | 16.16 | 1,638,157 | +0.72(+4.66%) |
May 10, 2024 | 16.75 | 16.75 | 14.45 | 15.44 | 2,219,481 | -1.32(-7.88%) |
May 09, 2024 | 12.87 | 18.01 | 12.85 | 16.76 | 5,076,801 | -4.75(-22.08%) |
May 08, 2024 | 20.74 | 21.70 | 20.50 | 21.51 | 757,990 | +0.60(+2.87%) |
May 07, 2024 | 20.86 | 21.36 | 20.67 | 20.91 | 640,831 | +0.15(+0.72%) |
May 06, 2024 | 21.65 | 22.20 | 20.70 | 20.76 | 764,741 | -1.02(-4.68%) |
May 03, 2024 | 21.58 | 21.99 | 21.33 | 21.78 | 596,058 | +0.66(+3.13%) |
May 02, 2024 | 21.40 | 21.80 | 20.95 | 21.12 | 593,869 | +0.07(+0.33%) |
May 01, 2024 | 22.02 | 22.22 | 20.99 | 21.05 | 548,916 | -0.97(-4.41%) |
Apr 30, 2024 | 22.22 | 22.27 | 21.60 | 22.02 | 528,023 | -0.50(-2.22%) |
Apr 29, 2024 | 22.45 | 23.39 | 22.38 | 22.52 | 523,942 | +0.25(+1.12%) |
Apr 26, 2024 | 22.91 | 23.03 | 21.70 | 22.27 | 940,193 | -0.77(-3.34%) |
Apr 25, 2024 | 23.23 | 23.36 | 22.74 | 23.04 | 583,890 | -0.26(-1.12%) |
Apr 24, 2024 | 23.72 | 24.00 | 23.04 | 23.30 | 1,037,985 | -0.70(-2.92%) |
Apr 23, 2024 | 23.30 | 24.18 | 23.21 | 24.00 | 880,953 | +0.45(+1.91%) |
Apr 22, 2024 | 23.51 | 24.19 | 23.18 | 23.55 | 795,007 | -0.23(-0.97%) |
Apr 19, 2024 | 22.72 | 23.83 | 22.72 | 23.78 | 906,695 | +1.03(+4.53%) |
Apr 18, 2024 | 22.71 | 22.86 | 22.08 | 22.75 | 877,576 | +0.10(+0.44%) |
Apr 17, 2024 | 24.79 | 25.11 | 22.57 | 22.65 | 908,844 | -2.57(-10.19%) |
Apr 16, 2024 | 24.40 | 25.59 | 24.11 | 25.22 | 738,150 | +0.70(+2.85%) |
Apr 15, 2024 | 25.36 | 25.73 | 24.49 | 24.52 | 1,035,952 | -1.06(-4.14%) |
Apr 12, 2024 | 27.37 | 27.39 | 25.38 | 25.58 | 769,614 | -2.02(-7.32%) |
Apr 11, 2024 | 28.35 | 29.04 | 27.42 | 27.60 | 784,426 | -0.95(-3.33%) |
Apr 10, 2024 | 29.16 | 29.37 | 28.26 | 28.55 | 914,066 | -1.46(-4.87%) |
Apr 09, 2024 | 29.45 | 30.90 | 29.42 | 30.01 | 706,705 | +0.73(+2.49%) |
Apr 08, 2024 | 28.53 | 29.59 | 28.52 | 29.28 | 584,918 | +1.10(+3.90%) |
Apr 05, 2024 | 27.76 | 28.66 | 27.07 | 28.18 | 712,100 | +0.17(+0.61%) |
Apr 04, 2024 | 28.05 | 29.30 | 27.50 | 28.01 | 862,369 | +0.55(+2.00%) |
Apr 03, 2024 | 27.38 | 28.16 | 27.24 | 27.46 | 767,491 | +0.04(+0.15%) |
Apr 02, 2024 | 28.85 | 28.89 | 27.30 | 27.42 | 998,530 | -1.51(-5.22%) |
Apr 01, 2024 | 30.94 | 30.95 | 28.44 | 28.93 | 873,782 | -2.18(-7.01%) |
Mar 28, 2024 | 30.00 | 30.87 | 30.87 | 31.11 | 1,171,098 | +1.11(+3.70%) |
Mar 27, 2024 | 29.51 | 30.40 | 29.50 | 30.00 | 754,163 | +0.85(+2.92%) |
Mar 26, 2024 | 29.47 | 29.88 | 28.50 | 29.15 | 1,117,314 | +0.19(+0.66%) |
Mar 25, 2024 | 29.16 | 29.35 | 28.46 | 28.96 | 887,859 | -0.19(-0.65%) |
Mar 22, 2024 | 28.90 | 29.71 | 28.55 | 29.15 | 897,743 | +0.40(+1.39%) |
Mar 21, 2024 | 27.39 | 28.77 | 26.57 | 28.75 | 1,290,077 | +1.68(+6.21%) |
Mar 20, 2024 | 26.62 | 27.45 | 26.44 | 27.07 | 814,280 | -0.06(-0.22%) |
Mar 19, 2024 | 26.59 | 27.47 | 26.40 | 27.13 | 1,243,922 | +0.53(+1.99%) |
Mar 18, 2024 | 27.73 | 27.74 | 26.35 | 26.60 | 1,810,341 | -1.41(-5.03%) |
Mar 15, 2024 | 28.09 | 28.96 | 27.59 | 28.01 | 5,767,977 | -0.34(-1.20%) |
Mar 14, 2024 | 29.30 | 29.31 | 28.22 | 28.35 | 1,252,061 | -1.15(-3.90%) |
Mar 13, 2024 | 29.44 | 30.05 | 29.08 | 29.50 | 665,353 | -0.01(-0.03%) |
Mar 12, 2024 | 29.94 | 30.20 | 29.17 | 29.51 | 766,299 | -0.53(-1.76%) |
Mar 11, 2024 | 30.21 | 31.04 | 29.63 | 30.04 | 770,015 | -0.37(-1.22%) |
Mar 08, 2024 | 31.64 | 31.64 | 30.20 | 30.41 | 624,580 | -0.89(-2.84%) |
Mar 07, 2024 | 31.01 | 31.96 | 30.54 | 31.30 | 2,052,547 | +0.55(+1.79%) |
Mar 06, 2024 | 30.47 | 30.94 | 30.12 | 30.75 | 1,138,819 | +0.49(+1.62%) |
Mar 05, 2024 | 31.28 | 32.16 | 30.12 | 30.26 | 1,007,389 | -1.52(-4.78%) |
Mar 04, 2024 | 32.73 | 32.79 | 29.53 | 31.78 | 2,182,326 | -0.26(-0.81%) |