Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.50 | 26.50 | 25.07 | 25.36 | 2,589,737 | -0.88(-3.35%) |
May 16, 2024 | 25.74 | 27.31 | 25.16 | 26.24 | 3,365,678 | +0.49(+1.90%) |
May 15, 2024 | 25.22 | 25.76 | 24.57 | 25.75 | 2,399,015 | +1.02(+4.12%) |
May 14, 2024 | 24.56 | 25.85 | 24.47 | 24.73 | 3,996,647 | +0.73(+3.04%) |
May 13, 2024 | 22.70 | 24.19 | 22.37 | 24.00 | 4,186,226 | +1.63(+7.29%) |
May 10, 2024 | 21.43 | 22.51 | 20.53 | 22.37 | 5,869,021 | +2.93(+15.07%) |
May 09, 2024 | 18.36 | 19.50 | 18.01 | 19.44 | 2,812,565 | +0.80(+4.29%) |
May 08, 2024 | 18.68 | 19.10 | 18.47 | 18.64 | 1,623,524 | -0.18(-0.96%) |
May 07, 2024 | 19.19 | 19.25 | 18.78 | 18.82 | 1,400,387 | -0.28(-1.47%) |
May 06, 2024 | 19.10 | 19.48 | 18.96 | 19.10 | 1,063,700 | +0.22(+1.17%) |
May 03, 2024 | 19.11 | 19.63 | 18.73 | 18.88 | 1,121,543 | +0.30(+1.61%) |
May 02, 2024 | 18.59 | 18.68 | 17.98 | 18.58 | 954,662 | +0.32(+1.75%) |
May 01, 2024 | 18.01 | 18.97 | 17.85 | 18.26 | 1,159,567 | +0.26(+1.44%) |
Apr 30, 2024 | 17.90 | 18.33 | 17.55 | 18.00 | 1,168,512 | -0.19(-1.04%) |
Apr 29, 2024 | 17.52 | 18.38 | 17.52 | 18.19 | 1,578,193 | +0.84(+4.84%) |
Apr 26, 2024 | 16.98 | 17.52 | 16.77 | 17.35 | 697,962 | +0.19(+1.11%) |
Apr 25, 2024 | 17.71 | 17.86 | 16.95 | 17.16 | 1,940,778 | -0.94(-5.19%) |
Apr 24, 2024 | 17.72 | 18.11 | 17.34 | 18.10 | 1,796,232 | +0.76(+4.38%) |
Apr 23, 2024 | 17.45 | 18.27 | 17.30 | 17.34 | 1,784,457 | -0.25(-1.42%) |
Apr 22, 2024 | 16.78 | 17.68 | 16.77 | 17.59 | 1,963,721 | +1.52(+9.46%) |
Apr 19, 2024 | 16.56 | 16.79 | 15.81 | 16.07 | 1,855,067 | -0.60(-3.60%) |
Apr 18, 2024 | 16.34 | 16.84 | 16.05 | 16.67 | 1,580,579 | +0.28(+1.71%) |
Apr 17, 2024 | 16.23 | 16.88 | 15.89 | 16.39 | 1,544,577 | +0.23(+1.42%) |
Apr 16, 2024 | 16.84 | 16.89 | 16.04 | 16.16 | 2,121,903 | -0.90(-5.28%) |
Apr 15, 2024 | 18.34 | 18.45 | 16.94 | 17.06 | 2,701,024 | -1.20(-6.57%) |
Apr 12, 2024 | 18.42 | 18.57 | 17.96 | 18.26 | 1,308,053 | -0.42(-2.25%) |
Apr 11, 2024 | 19.35 | 19.41 | 18.32 | 18.68 | 1,113,315 | -0.43(-2.25%) |
Apr 10, 2024 | 18.29 | 19.21 | 18.02 | 19.11 | 1,853,870 | -0.09(-0.47%) |
Apr 09, 2024 | 18.75 | 19.86 | 18.75 | 19.20 | 1,950,182 | +0.54(+2.89%) |
Apr 08, 2024 | 17.61 | 18.80 | 17.59 | 18.66 | 2,216,708 | +1.03(+5.84%) |
Apr 05, 2024 | 18.05 | 18.30 | 17.57 | 17.63 | 2,483,787 | -0.52(-2.87%) |
Apr 04, 2024 | 19.86 | 20.12 | 18.13 | 18.15 | 3,649,393 | -1.55(-7.87%) |
Apr 03, 2024 | 20.76 | 21.68 | 19.53 | 19.70 | 3,183,735 | -1.09(-5.24%) |
Apr 02, 2024 | 22.25 | 22.57 | 19.62 | 20.79 | 6,454,716 | +0.54(+2.67%) |