Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 16.93 | 16.99 | 16.50 | 16.60 | 2,667,478 | -0.10(-0.60%) |
May 09, 2024 | 16.80 | 16.86 | 16.35 | 16.70 | 3,759,645 | -0.27(-1.59%) |
May 08, 2024 | 16.60 | 17.02 | 16.54 | 16.97 | 2,618,217 | +0.10(+0.59%) |
May 07, 2024 | 16.76 | 17.00 | 16.68 | 16.87 | 3,041,607 | +0.07(+0.42%) |
May 06, 2024 | 16.90 | 17.09 | 16.77 | 16.80 | 2,842,286 | +0.07(+0.42%) |
May 03, 2024 | 16.59 | 17.04 | 16.57 | 16.73 | 3,397,554 | +0.46(+2.83%) |
May 02, 2024 | 15.97 | 16.29 | 15.63 | 16.27 | 3,072,155 | +0.53(+3.37%) |
May 01, 2024 | 15.58 | 15.91 | 15.24 | 15.74 | 3,860,922 | +0.14(+0.90%) |
Apr 30, 2024 | 16.00 | 16.14 | 15.57 | 15.60 | 3,448,689 | -0.59(-3.64%) |
Apr 29, 2024 | 16.52 | 16.59 | 16.09 | 16.19 | 2,726,209 | -0.16(-0.98%) |
Apr 26, 2024 | 15.75 | 16.38 | 15.75 | 16.35 | 6,294,180 | +0.78(+5.01%) |
Apr 25, 2024 | 15.41 | 15.70 | 15.16 | 15.57 | 4,720,982 | -0.26(-1.64%) |
Apr 24, 2024 | 15.79 | 15.86 | 15.42 | 15.83 | 4,356,833 | +0.05(+0.32%) |
Apr 23, 2024 | 15.27 | 15.84 | 15.22 | 15.78 | 4,193,566 | +0.51(+3.34%) |
Apr 22, 2024 | 15.51 | 15.67 | 15.22 | 15.27 | 5,304,103 | -0.03(-0.20%) |
Apr 19, 2024 | 15.20 | 15.53 | 15.12 | 15.30 | 7,184,735 | +0.04(+0.26%) |
Apr 18, 2024 | 15.44 | 15.74 | 15.18 | 15.26 | 3,939,325 | +0.01(+0.07%) |
Apr 17, 2024 | 15.42 | 15.62 | 15.21 | 15.25 | 4,043,092 | -0.04(-0.26%) |
Apr 16, 2024 | 15.44 | 15.63 | 15.19 | 15.29 | 4,916,835 | -0.38(-2.43%) |
Apr 15, 2024 | 16.13 | 16.30 | 15.62 | 15.67 | 4,999,418 | -0.45(-2.79%) |
Apr 12, 2024 | 16.41 | 16.55 | 15.97 | 16.12 | 3,480,500 | -0.52(-3.12%) |
Apr 11, 2024 | 16.42 | 16.71 | 16.26 | 16.64 | 3,798,699 | +0.11(+0.67%) |
Apr 10, 2024 | 16.74 | 17.23 | 16.37 | 16.53 | 5,018,308 | -0.75(-4.34%) |
Apr 09, 2024 | 17.84 | 17.93 | 17.13 | 17.28 | 4,661,473 | -0.40(-2.26%) |
Apr 08, 2024 | 16.90 | 17.69 | 16.90 | 17.68 | 6,557,679 | +0.85(+5.05%) |
Apr 05, 2024 | 16.83 | 17.02 | 16.50 | 16.83 | 4,594,642 | -0.02(-0.12%) |
Apr 04, 2024 | 16.50 | 17.32 | 16.50 | 16.85 | 7,905,347 | +0.53(+3.25%) |
Apr 03, 2024 | 16.04 | 16.52 | 16.04 | 16.32 | 3,872,812 | +0.08(+0.49%) |
Apr 02, 2024 | 16.29 | 16.87 | 16.16 | 16.24 | 5,433,501 | -0.08(-0.49%) |
Apr 01, 2024 | 16.68 | 16.96 | 16.29 | 16.32 | 5,674,718 | -0.29(-1.75%) |
Mar 28, 2024 | 16.69 | 16.59 | 16.55 | 16.61 | 4,708,445 | -0.11(-0.66%) |
Mar 27, 2024 | 16.73 | 16.81 | 16.31 | 16.72 | 4,912,613 | +0.08(+0.48%) |
Mar 26, 2024 | 16.22 | 17.27 | 16.20 | 16.64 | 8,179,726 | +0.81(+5.12%) |
Mar 25, 2024 | 16.16 | 16.47 | 15.81 | 15.83 | 3,966,423 | -0.47(-2.88%) |
Mar 22, 2024 | 16.67 | 16.67 | 16.28 | 16.30 | 4,631,716 | -0.47(-2.80%) |
Mar 21, 2024 | 16.92 | 16.95 | 16.46 | 16.77 | 7,099,832 | -0.01(-0.06%) |
Mar 20, 2024 | 16.29 | 17.00 | 15.82 | 16.78 | 6,880,269 | +0.51(+3.13%) |
Mar 19, 2024 | 15.43 | 16.74 | 15.12 | 16.27 | 20,335,312 | -1.20(-6.87%) |
Mar 18, 2024 | 17.58 | 17.68 | 17.22 | 17.47 | 8,863,005 | +0.17(+0.98%) |
Mar 15, 2024 | 17.20 | 17.43 | 17.08 | 17.30 | 5,191,065 | -0.05(-0.29%) |
Mar 14, 2024 | 17.25 | 17.36 | 16.86 | 17.35 | 3,005,495 | +0.07(+0.41%) |
Mar 13, 2024 | 17.18 | 17.66 | 17.15 | 17.28 | 3,820,132 | +0.02(+0.12%) |
Mar 12, 2024 | 16.96 | 17.47 | 16.86 | 17.26 | 3,026,205 | +0.30(+1.77%) |
Mar 11, 2024 | 16.73 | 16.96 | 16.49 | 16.96 | 3,545,524 | +0.28(+1.68%) |
Mar 08, 2024 | 16.65 | 16.98 | 16.50 | 16.68 | 3,536,779 | +0.08(+0.48%) |
Mar 07, 2024 | 16.42 | 16.70 | 16.25 | 16.60 | 3,683,759 | +0.21(+1.28%) |
Mar 06, 2024 | 16.50 | 16.86 | 16.33 | 16.39 | 4,147,373 | +0.41(+2.57%) |
Mar 05, 2024 | 16.26 | 16.32 | 15.90 | 15.98 | 4,939,034 | -0.44(-2.68%) |
Mar 04, 2024 | 17.09 | 17.21 | 16.35 | 16.42 | 4,924,837 | -0.70(-4.09%) |