Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.87 | 15.98 | 15.79 | 15.96 | 10,734,842 | +0.13(+0.82%) |
May 16, 2024 | 15.90 | 16.01 | 15.81 | 15.83 | 9,335,585 | -0.06(-0.38%) |
May 15, 2024 | 15.86 | 15.93 | 15.71 | 15.89 | 8,920,178 | +0.02(+0.13%) |
May 14, 2024 | 15.80 | 15.88 | 15.71 | 15.87 | 10,155,145 | +0.05(+0.32%) |
May 13, 2024 | 15.92 | 16.03 | 15.80 | 15.82 | 15,717,055 | -0.12(-0.75%) |
May 10, 2024 | 15.95 | 16.00 | 15.78 | 15.94 | 15,174,484 | +0.03(+0.17%) |
May 09, 2024 | 16.01 | 16.08 | 15.77 | 15.91 | 21,119,866 | -0.02(-0.12%) |
May 08, 2024 | 15.83 | 15.96 | 15.73 | 15.93 | 15,344,904 | +0.12(+0.74%) |
May 07, 2024 | 15.80 | 15.88 | 15.72 | 15.81 | 11,349,836 | +0.07(+0.44%) |
May 06, 2024 | 15.69 | 15.77 | 15.64 | 15.75 | 13,036,451 | +0.17(+1.07%) |
May 03, 2024 | 15.63 | 15.68 | 15.47 | 15.58 | 9,521,800 | +0.11(+0.70%) |
May 02, 2024 | 15.29 | 15.49 | 15.21 | 15.47 | 9,787,419 | +0.29(+1.94%) |
May 01, 2024 | 15.47 | 15.51 | 15.15 | 15.18 | 13,506,783 | -0.25(-1.59%) |
Apr 30, 2024 | 15.70 | 15.70 | 15.38 | 15.42 | 14,244,462 | -0.25(-1.56%) |
Apr 29, 2024 | 15.66 | 15.76 | 15.65 | 15.67 | 8,262,679 | +0.02(+0.13%) |
Apr 26, 2024 | 15.62 | 15.66 | 15.55 | 15.65 | 5,453,687 | +0.02(+0.13%) |
Apr 25, 2024 | 15.50 | 15.65 | 15.45 | 15.63 | 8,429,085 | +0.07(+0.44%) |
Apr 24, 2024 | 15.58 | 15.64 | 15.48 | 15.56 | 8,673,487 | -0.03(-0.19%) |
Apr 23, 2024 | 15.55 | 15.67 | 15.47 | 15.59 | 11,098,971 | +0.07(+0.44%) |
Apr 22, 2024 | 15.49 | 15.56 | 15.40 | 15.52 | 10,150,606 | +0.06(+0.38%) |
Apr 19, 2024 | 15.26 | 15.65 | 15.23 | 15.46 | 14,469,611 | +0.24(+1.55%) |
Apr 18, 2024 | 15.01 | 15.39 | 14.99 | 15.23 | 16,147,991 | +0.29(+1.97%) |
Apr 17, 2024 | 14.72 | 14.97 | 14.68 | 14.93 | 12,019,174 | +0.13(+0.86%) |
Apr 16, 2024 | 14.90 | 14.91 | 14.68 | 14.80 | 22,443,488 | -0.13(-0.85%) |
Apr 15, 2024 | 15.24 | 15.24 | 14.90 | 14.93 | 14,603,681 | -0.19(-1.23%) |
Apr 12, 2024 | 15.47 | 15.56 | 15.07 | 15.12 | 13,355,422 | -0.26(-1.66%) |
Apr 11, 2024 | 15.49 | 15.51 | 15.29 | 15.37 | 9,373,406 | -0.10(-0.63%) |
Apr 10, 2024 | 15.40 | 15.49 | 15.29 | 15.47 | 11,968,244 | +0.06(+0.38%) |
Apr 09, 2024 | 15.53 | 15.56 | 15.36 | 15.41 | 10,404,922 | -0.10(-0.63%) |
Apr 08, 2024 | 15.54 | 15.62 | 15.49 | 15.51 | 11,292,783 | -0.02(-0.13%) |
Apr 05, 2024 | 15.50 | 15.58 | 15.45 | 15.53 | 8,063,153 | +0.03(+0.19%) |
Apr 04, 2024 | 15.69 | 15.73 | 15.50 | 15.50 | 10,610,846 | -0.19(-1.19%) |
Apr 03, 2024 | 15.53 | 15.69 | 15.48 | 15.69 | 9,929,318 | +0.22(+1.39%) |
Apr 02, 2024 | 15.39 | 15.54 | 15.36 | 15.47 | 9,148,924 | +0.09(+0.57%) |
Apr 01, 2024 | 15.44 | 15.46 | 15.31 | 15.38 | 12,673,463 | -0.04(-0.25%) |
Mar 28, 2024 | 15.29 | 15.50 | 15.22 | 15.42 | 12,572,641 | +0.19(+1.22%) |
Mar 27, 2024 | 15.18 | 15.26 | 15.06 | 15.24 | 12,225,314 | +0.05(+0.32%) |
Mar 26, 2024 | 15.26 | 15.31 | 15.15 | 15.19 | 10,067,130 | -0.07(-0.45%) |
Mar 25, 2024 | 15.27 | 15.43 | 15.24 | 15.26 | 9,905,984 | +0.00(+0.00%) |
Mar 22, 2024 | 15.26 | 15.31 | 15.20 | 15.26 | 7,490,804 | -0.03(-0.19%) |
Mar 21, 2024 | 15.36 | 15.38 | 15.21 | 15.29 | 16,151,830 | -0.07(-0.45%) |
Mar 20, 2024 | 15.35 | 15.41 | 15.20 | 15.35 | 10,258,383 | -0.02(-0.13%) |
Mar 19, 2024 | 15.24 | 15.40 | 15.21 | 15.37 | 11,280,153 | +0.12(+0.77%) |
Mar 18, 2024 | 15.04 | 15.26 | 15.02 | 15.26 | 9,796,878 | +0.22(+1.43%) |
Mar 15, 2024 | 14.78 | 15.07 | 14.76 | 15.04 | 12,379,448 | +0.29(+1.99%) |
Mar 14, 2024 | 14.84 | 14.91 | 14.71 | 14.75 | 8,471,083 | -0.06(-0.40%) |
Mar 13, 2024 | 14.79 | 14.91 | 14.78 | 14.80 | 9,431,572 | +0.09(+0.60%) |
Mar 12, 2024 | 14.76 | 14.82 | 14.71 | 14.72 | 9,529,767 | +0.00(+0.00%) |
Mar 11, 2024 | 14.73 | 14.78 | 14.58 | 14.72 | 10,916,007 | -0.02(-0.13%) |
Mar 08, 2024 | 14.94 | 14.94 | 14.69 | 14.74 | 10,490,227 | -0.16(-1.05%) |
Mar 07, 2024 | 14.88 | 14.98 | 14.83 | 14.89 | 8,305,962 | +0.04(+0.26%) |
Mar 06, 2024 | 14.85 | 14.92 | 14.78 | 14.85 | 7,706,568 | +0.13(+0.87%) |
Mar 05, 2024 | 14.60 | 14.83 | 14.60 | 14.73 | 10,417,234 | +0.12(+0.81%) |
Mar 04, 2024 | 14.71 | 14.77 | 14.59 | 14.61 | 8,613,961 | -0.08(-0.53%) |