Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.97 | 15.03 | 14.75 | 14.82 | 11,539,623 | -0.07(-0.47%) |
May 23, 2024 | 15.20 | 15.28 | 14.86 | 14.89 | 15,729,148 | -0.11(-0.73%) |
May 22, 2024 | 14.92 | 15.05 | 14.80 | 15.00 | 22,245,470 | -0.02(-0.13%) |
May 21, 2024 | 15.22 | 15.22 | 14.97 | 15.02 | 20,718,996 | -0.10(-0.66%) |
May 20, 2024 | 15.14 | 15.19 | 15.00 | 15.12 | 16,639,184 | +0.10(+0.67%) |
May 17, 2024 | 15.28 | 15.30 | 14.98 | 15.02 | 26,830,572 | -0.21(-1.38%) |
May 16, 2024 | 15.54 | 15.58 | 15.10 | 15.23 | 32,001,896 | -0.33(-2.12%) |
May 15, 2024 | 15.28 | 15.71 | 15.04 | 15.56 | 70,057,128 | -1.13(-6.77%) |
May 14, 2024 | 16.72 | 16.91 | 16.46 | 16.69 | 20,019,516 | -0.35(-2.05%) |
May 13, 2024 | 17.27 | 17.37 | 17.03 | 17.04 | 10,980,227 | -0.04(-0.23%) |
May 10, 2024 | 17.38 | 17.41 | 17.06 | 17.08 | 11,028,972 | -0.14(-0.81%) |
May 09, 2024 | 16.85 | 17.29 | 16.82 | 17.22 | 15,605,701 | +0.10(+0.58%) |
May 08, 2024 | 16.83 | 17.20 | 16.82 | 17.12 | 13,418,706 | +0.11(+0.65%) |
May 07, 2024 | 16.66 | 17.04 | 16.66 | 17.01 | 18,159,236 | +0.38(+2.29%) |
May 06, 2024 | 16.50 | 16.77 | 16.48 | 16.63 | 12,961,521 | +0.20(+1.22%) |
May 03, 2024 | 16.86 | 16.86 | 16.30 | 16.43 | 26,048,472 | -0.22(-1.35%) |
May 02, 2024 | 16.59 | 16.75 | 16.48 | 16.65 | 20,447,012 | +0.38(+2.36%) |
May 01, 2024 | 16.32 | 16.40 | 16.01 | 16.27 | 14,101,036 | -0.03(-0.18%) |
Apr 30, 2024 | 16.38 | 16.52 | 16.19 | 16.30 | 20,451,756 | -0.35(-2.08%) |
Apr 29, 2024 | 16.36 | 16.64 | 16.33 | 16.64 | 24,243,020 | +0.27(+1.64%) |
Apr 26, 2024 | 16.18 | 16.47 | 16.15 | 16.38 | 20,828,680 | +0.42(+2.65%) |
Apr 25, 2024 | 15.68 | 16.07 | 15.59 | 15.95 | 16,979,290 | +0.22(+1.43%) |
Apr 24, 2024 | 15.87 | 15.91 | 15.64 | 15.73 | 21,256,924 | -0.14(-0.88%) |
Apr 23, 2024 | 15.75 | 15.95 | 15.63 | 15.87 | 23,479,444 | +0.02(+0.12%) |
Apr 22, 2024 | 15.42 | 15.86 | 15.36 | 15.85 | 31,335,486 | +0.44(+2.85%) |
Apr 19, 2024 | 14.65 | 15.46 | 14.64 | 15.41 | 36,691,696 | +0.83(+5.71%) |
Apr 18, 2024 | 14.89 | 14.97 | 14.54 | 14.58 | 14,114,128 | -0.10(-0.70%) |
Apr 17, 2024 | 14.69 | 14.82 | 14.54 | 14.68 | 15,187,579 | +0.04(+0.26%) |
Apr 16, 2024 | 14.47 | 14.70 | 14.35 | 14.64 | 17,473,652 | -0.13(-0.89%) |
Apr 15, 2024 | 14.61 | 14.80 | 14.53 | 14.77 | 25,216,610 | +0.07(+0.45%) |
Apr 12, 2024 | 15.05 | 15.08 | 14.55 | 14.71 | 25,690,918 | -0.26(-1.75%) |
Apr 11, 2024 | 15.07 | 15.11 | 14.91 | 14.97 | 15,396,096 | -0.15(-0.99%) |
Apr 10, 2024 | 14.78 | 15.13 | 14.72 | 15.12 | 24,106,606 | +0.26(+1.76%) |
Apr 09, 2024 | 14.88 | 14.92 | 14.60 | 14.86 | 17,529,662 | +0.22(+1.53%) |
Apr 08, 2024 | 14.42 | 14.75 | 14.28 | 14.63 | 19,014,102 | +0.14(+0.97%) |
Apr 05, 2024 | 14.18 | 14.58 | 14.15 | 14.49 | 24,942,576 | -0.03(-0.19%) |
Apr 04, 2024 | 14.80 | 15.22 | 14.36 | 14.52 | 67,094,584 | -0.07(-0.45%) |
Apr 03, 2024 | 14.56 | 14.67 | 14.40 | 14.59 | 16,885,412 | -0.04(-0.26%) |
Apr 02, 2024 | 14.40 | 14.65 | 14.38 | 14.62 | 22,430,876 | +0.38(+2.69%) |
Apr 01, 2024 | 14.24 | 14.28 | 14.08 | 14.24 | 16,217,619 | +0.01(+0.07%) |
Mar 28, 2024 | 13.98 | 14.25 | 13.91 | 14.23 | 29,630,776 | +0.26(+1.88%) |
Mar 27, 2024 | 13.78 | 14.00 | 13.71 | 13.97 | 15,311,339 | +0.18(+1.29%) |
Mar 26, 2024 | 13.94 | 13.98 | 13.78 | 13.79 | 14,249,629 | -0.19(-1.34%) |
Mar 25, 2024 | 13.90 | 14.08 | 13.89 | 13.98 | 15,882,066 | +0.23(+1.70%) |
Mar 22, 2024 | 13.67 | 13.83 | 13.56 | 13.75 | 14,740,200 | +0.06(+0.41%) |
Mar 21, 2024 | 14.05 | 14.06 | 13.65 | 13.69 | 25,045,776 | -0.28(-2.01%) |
Mar 20, 2024 | 13.57 | 14.04 | 13.48 | 13.97 | 23,700,656 | +0.37(+2.75%) |
Mar 19, 2024 | 13.65 | 13.95 | 13.46 | 13.60 | 26,270,000 | -0.06(-0.41%) |
Mar 18, 2024 | 13.80 | 13.80 | 13.30 | 13.65 | 25,512,024 | +0.05(+0.34%) |
Mar 15, 2024 | 13.75 | 13.79 | 13.59 | 13.60 | 22,020,654 | -0.17(-1.22%) |
Mar 14, 2024 | 14.04 | 14.05 | 13.68 | 13.77 | 28,122,158 | -0.08(-0.61%) |
Mar 13, 2024 | 14.12 | 14.18 | 13.84 | 13.86 | 25,810,856 | -0.22(-1.53%) |
Mar 12, 2024 | 13.89 | 14.16 | 13.75 | 14.07 | 31,466,004 | +0.45(+3.30%) |
Mar 11, 2024 | 13.66 | 14.29 | 13.56 | 13.62 | 43,487,848 | -0.21(-1.49%) |
Mar 08, 2024 | 13.65 | 14.26 | 13.40 | 13.83 | 110,252,064 | -1.80(-11.50%) |
Mar 07, 2024 | 15.62 | 15.80 | 15.56 | 15.63 | 17,443,602 | +0.01(+0.06%) |
Mar 06, 2024 | 15.53 | 15.68 | 15.52 | 15.62 | 14,857,384 | +0.30(+1.95%) |
Mar 05, 2024 | 15.45 | 15.55 | 15.24 | 15.32 | 18,409,006 | -0.15(-0.97%) |
Mar 04, 2024 | 15.66 | 15.73 | 15.44 | 15.47 | 16,384,835 | -0.14(-0.90%) |