Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.91 | 16.20 | 15.80 | 16.07 | 9,252,542 | +0.27(+1.71%) |
May 21, 2024 | 15.88 | 15.93 | 15.78 | 15.80 | 6,082,343 | -0.08(-0.50%) |
May 20, 2024 | 15.68 | 15.91 | 15.57 | 15.88 | 8,752,458 | +0.23(+1.47%) |
May 17, 2024 | 15.75 | 15.84 | 15.65 | 15.65 | 8,166,246 | -0.15(-0.95%) |
May 16, 2024 | 15.73 | 15.82 | 15.59 | 15.80 | 10,155,187 | +0.03(+0.19%) |
May 15, 2024 | 16.03 | 16.06 | 15.74 | 15.77 | 9,671,602 | -0.45(-2.77%) |
May 14, 2024 | 16.34 | 16.44 | 16.13 | 16.22 | 8,734,015 | -0.12(-0.73%) |
May 13, 2024 | 16.11 | 16.39 | 16.09 | 16.34 | 6,523,638 | +0.09(+0.55%) |
May 10, 2024 | 16.24 | 16.39 | 16.16 | 16.25 | 10,612,028 | -0.13(-0.79%) |
May 09, 2024 | 16.90 | 16.90 | 16.35 | 16.38 | 8,121,681 | -0.44(-2.62%) |
May 08, 2024 | 17.10 | 17.11 | 16.76 | 16.82 | 9,343,879 | -0.21(-1.23%) |
May 07, 2024 | 16.98 | 17.09 | 16.90 | 17.03 | 9,708,562 | -0.04(-0.23%) |
May 06, 2024 | 17.08 | 17.28 | 17.03 | 17.07 | 8,870,405 | -0.23(-1.33%) |
May 03, 2024 | 17.21 | 17.52 | 17.11 | 17.30 | 21,524,890 | -0.61(-3.41%) |
May 02, 2024 | 18.06 | 18.39 | 17.81 | 17.91 | 18,321,928 | -0.47(-2.56%) |
May 01, 2024 | 18.46 | 18.50 | 17.70 | 18.38 | 20,694,940 | -0.08(-0.43%) |
Apr 30, 2024 | 17.86 | 18.48 | 17.83 | 18.46 | 12,893,110 | +0.79(+4.47%) |
Apr 29, 2024 | 17.77 | 17.92 | 17.64 | 17.67 | 8,077,991 | -0.20(-1.12%) |
Apr 26, 2024 | 18.09 | 18.13 | 17.72 | 17.87 | 8,481,851 | -0.21(-1.16%) |
Apr 25, 2024 | 18.23 | 18.53 | 17.98 | 18.08 | 15,892,777 | +0.54(+3.08%) |
Apr 24, 2024 | 17.48 | 17.75 | 17.41 | 17.54 | 12,335,046 | +0.09(+0.52%) |
Apr 23, 2024 | 17.65 | 17.76 | 17.39 | 17.45 | 13,645,147 | -0.38(-2.13%) |
Apr 22, 2024 | 17.93 | 18.20 | 17.53 | 17.83 | 14,337,052 | -0.37(-2.03%) |
Apr 19, 2024 | 18.37 | 18.46 | 18.01 | 18.20 | 16,152,954 | -0.30(-1.62%) |
Apr 18, 2024 | 18.32 | 18.65 | 18.04 | 18.50 | 15,868,129 | -0.01(-0.05%) |
Apr 17, 2024 | 18.27 | 18.72 | 18.12 | 18.51 | 18,079,638 | +0.06(+0.33%) |
Apr 16, 2024 | 18.18 | 18.58 | 18.15 | 18.45 | 18,979,678 | -0.08(-0.43%) |
Apr 15, 2024 | 17.66 | 18.63 | 17.59 | 18.53 | 17,990,846 | +0.38(+2.09%) |
Apr 12, 2024 | 17.81 | 18.30 | 17.73 | 18.15 | 15,747,462 | +0.65(+3.71%) |
Apr 11, 2024 | 17.37 | 17.84 | 17.30 | 17.50 | 12,934,509 | +0.02(+0.11%) |
Apr 10, 2024 | 17.42 | 17.68 | 17.29 | 17.48 | 17,943,140 | +0.57(+3.37%) |
Apr 09, 2024 | 16.80 | 17.32 | 16.76 | 16.91 | 11,627,451 | +0.04(+0.24%) |
Apr 08, 2024 | 16.88 | 16.94 | 16.73 | 16.87 | 8,052,480 | -0.01(-0.06%) |
Apr 05, 2024 | 17.22 | 17.27 | 16.68 | 16.88 | 15,163,127 | -0.38(-2.20%) |
Apr 04, 2024 | 16.24 | 17.32 | 16.21 | 17.26 | 12,153,118 | +0.70(+4.23%) |
Apr 03, 2024 | 16.52 | 16.73 | 16.35 | 16.56 | 8,878,986 | +0.04(+0.24%) |
Apr 02, 2024 | 16.47 | 16.67 | 16.45 | 16.52 | 8,331,019 | +0.46(+2.86%) |
Apr 01, 2024 | 15.77 | 16.12 | 15.73 | 16.06 | 7,679,342 | +0.31(+1.97%) |
Mar 28, 2024 | 15.74 | 15.85 | 15.66 | 15.75 | 7,676,871 | -0.02(-0.13%) |
Mar 27, 2024 | 16.08 | 16.15 | 15.77 | 15.77 | 9,339,280 | -0.55(-3.37%) |
Mar 26, 2024 | 16.22 | 16.34 | 16.15 | 16.32 | 6,107,522 | +0.02(+0.12%) |
Mar 25, 2024 | 16.19 | 16.32 | 16.16 | 16.30 | 6,395,861 | +0.20(+1.24%) |
Mar 22, 2024 | 15.72 | 16.10 | 15.69 | 16.10 | 7,116,250 | +0.39(+2.48%) |
Mar 21, 2024 | 15.89 | 15.94 | 15.58 | 15.71 | 8,993,462 | -0.32(-2.00%) |
Mar 20, 2024 | 16.62 | 16.67 | 15.99 | 16.03 | 12,623,973 | -0.74(-4.41%) |
Mar 19, 2024 | 17.14 | 17.24 | 16.76 | 16.77 | 11,730,338 | -0.43(-2.50%) |
Mar 18, 2024 | 17.12 | 17.23 | 17.05 | 17.20 | 7,101,116 | -0.08(-0.46%) |
Mar 15, 2024 | 17.20 | 17.42 | 17.00 | 17.28 | 13,532,711 | +0.27(+1.59%) |
Mar 14, 2024 | 16.72 | 17.29 | 16.70 | 17.01 | 12,558,199 | +0.20(+1.19%) |
Mar 13, 2024 | 16.76 | 16.97 | 16.62 | 16.81 | 8,266,732 | -0.06(-0.36%) |
Mar 12, 2024 | 17.07 | 17.27 | 16.79 | 16.87 | 13,325,414 | -0.30(-1.75%) |
Mar 11, 2024 | 17.38 | 17.57 | 17.14 | 17.17 | 11,703,899 | -0.07(-0.41%) |
Mar 08, 2024 | 17.18 | 17.27 | 16.91 | 17.24 | 18,729,116 | +0.08(+0.47%) |
Mar 07, 2024 | 17.08 | 17.24 | 16.98 | 17.16 | 10,730,553 | -0.13(-0.75%) |
Mar 06, 2024 | 17.13 | 17.44 | 17.04 | 17.29 | 11,912,388 | -0.14(-0.80%) |
Mar 05, 2024 | 17.07 | 17.59 | 17.02 | 17.43 | 11,698,685 | +0.54(+3.20%) |
Mar 04, 2024 | 17.00 | 17.00 | 16.76 | 16.89 | 6,681,876 | +0.15(+0.90%) |