Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.77 | 15.89 | 15.69 | 15.83 | 5,154,452 | +0.17(+1.09%) |
May 23, 2024 | 15.85 | 16.01 | 15.52 | 15.66 | 8,497,027 | -0.04(-0.25%) |
May 22, 2024 | 16.12 | 16.12 | 15.63 | 15.70 | 11,027,712 | -0.49(-3.03%) |
May 21, 2024 | 16.31 | 16.34 | 16.13 | 16.19 | 8,195,432 | -0.18(-1.10%) |
May 20, 2024 | 16.20 | 16.45 | 16.18 | 16.37 | 6,751,733 | +0.32(+1.99%) |
May 17, 2024 | 16.11 | 16.14 | 15.95 | 16.05 | 7,601,710 | +0.11(+0.68%) |
May 16, 2024 | 16.40 | 16.42 | 15.91 | 15.94 | 12,900,762 | -0.46(-2.81%) |
May 15, 2024 | 16.44 | 16.54 | 16.08 | 16.40 | 20,945,102 | -0.08(-0.48%) |
May 14, 2024 | 16.43 | 16.59 | 16.26 | 16.48 | 26,936,820 | +0.07(+0.42%) |
May 13, 2024 | 16.26 | 16.44 | 16.08 | 16.41 | 31,572,050 | +0.19(+1.15%) |
May 10, 2024 | 16.87 | 16.91 | 16.15 | 16.23 | 8,392,271 | -0.44(-2.64%) |
May 09, 2024 | 17.06 | 17.08 | 16.58 | 16.67 | 9,881,219 | -0.24(-1.45%) |
May 08, 2024 | 16.77 | 17.05 | 16.53 | 16.91 | 14,044,403 | -0.27(-1.60%) |
May 07, 2024 | 17.02 | 17.25 | 16.90 | 17.19 | 7,357,853 | +0.18(+1.04%) |
May 06, 2024 | 16.70 | 17.16 | 16.70 | 17.01 | 6,388,324 | +0.43(+2.60%) |
May 03, 2024 | 16.48 | 16.76 | 16.36 | 16.58 | 5,429,253 | +0.21(+1.26%) |
May 02, 2024 | 16.15 | 16.50 | 16.11 | 16.37 | 7,146,743 | +0.27(+1.70%) |
May 01, 2024 | 16.36 | 16.46 | 15.88 | 16.10 | 6,331,691 | -0.30(-1.85%) |
Apr 30, 2024 | 17.14 | 17.15 | 16.38 | 16.40 | 7,107,803 | -0.78(-4.56%) |
Apr 29, 2024 | 16.97 | 17.20 | 16.90 | 17.19 | 5,096,721 | +0.17(+0.98%) |
Apr 26, 2024 | 16.97 | 17.13 | 16.81 | 17.02 | 5,435,895 | +0.05(+0.29%) |
Apr 25, 2024 | 16.85 | 17.04 | 16.77 | 16.97 | 5,270,599 | +0.07(+0.41%) |
Apr 24, 2024 | 16.99 | 17.13 | 16.80 | 16.90 | 8,953,184 | +0.08(+0.47%) |
Apr 23, 2024 | 16.73 | 17.00 | 16.57 | 16.82 | 5,974,237 | +0.01(+0.06%) |
Apr 22, 2024 | 16.73 | 17.05 | 16.56 | 16.81 | 6,952,896 | +0.09(+0.53%) |
Apr 19, 2024 | 16.77 | 17.06 | 16.71 | 16.73 | 7,130,637 | -0.10(-0.58%) |
Apr 18, 2024 | 17.24 | 17.30 | 16.75 | 16.82 | 7,422,484 | -0.35(-2.05%) |
Apr 17, 2024 | 17.30 | 17.46 | 17.00 | 17.18 | 7,135,663 | -0.07(-0.40%) |
Apr 16, 2024 | 17.21 | 17.39 | 16.91 | 17.24 | 9,335,714 | -0.08(-0.45%) |
Apr 15, 2024 | 17.38 | 17.69 | 17.23 | 17.32 | 8,193,370 | -0.04(-0.23%) |
Apr 12, 2024 | 17.86 | 17.90 | 17.20 | 17.36 | 7,235,791 | -0.08(-0.45%) |
Apr 11, 2024 | 17.70 | 17.74 | 17.36 | 17.44 | 6,413,534 | -0.23(-1.28%) |
Apr 10, 2024 | 17.61 | 17.90 | 17.45 | 17.67 | 9,370,450 | -0.04(-0.22%) |
Apr 09, 2024 | 17.62 | 17.87 | 17.56 | 17.70 | 15,044,653 | +0.29(+1.69%) |
Apr 08, 2024 | 17.61 | 17.66 | 17.27 | 17.41 | 8,522,075 | -0.15(-0.84%) |
Apr 05, 2024 | 17.38 | 17.70 | 17.34 | 17.56 | 7,325,908 | +0.21(+1.19%) |
Apr 04, 2024 | 17.51 | 17.64 | 17.30 | 17.35 | 9,979,039 | -0.09(-0.51%) |
Apr 03, 2024 | 17.19 | 17.54 | 17.19 | 17.44 | 6,737,447 | +0.27(+1.60%) |
Apr 02, 2024 | 17.36 | 17.46 | 17.05 | 17.17 | 7,318,573 | -0.19(-1.07%) |
Apr 01, 2024 | 17.38 | 17.46 | 17.12 | 17.35 | 5,943,086 | +0.06(+0.34%) |
Mar 28, 2024 | 16.94 | 17.24 | 16.89 | 17.29 | 11,379,597 | +0.50(+2.97%) |
Mar 27, 2024 | 16.75 | 16.88 | 16.63 | 16.79 | 14,295,023 | +0.02(+0.12%) |
Mar 26, 2024 | 16.96 | 17.04 | 16.74 | 16.77 | 7,333,795 | -0.16(-0.93%) |
Mar 25, 2024 | 16.87 | 17.09 | 16.86 | 16.93 | 8,061,226 | +0.14(+0.82%) |
Mar 22, 2024 | 17.00 | 17.07 | 16.68 | 16.79 | 14,507,896 | -0.14(-0.81%) |
Mar 21, 2024 | 16.71 | 16.97 | 16.63 | 16.93 | 13,257,108 | +0.23(+1.41%) |
Mar 20, 2024 | 16.35 | 16.73 | 16.28 | 16.70 | 8,733,402 | +0.25(+1.55%) |
Mar 19, 2024 | 16.19 | 16.57 | 16.19 | 16.44 | 7,804,713 | +0.23(+1.45%) |
Mar 18, 2024 | 16.16 | 16.44 | 15.96 | 16.21 | 9,820,864 | +0.07(+0.43%) |
Mar 15, 2024 | 15.94 | 16.25 | 15.94 | 16.14 | 18,220,870 | +0.10(+0.61%) |
Mar 14, 2024 | 16.00 | 16.09 | 15.75 | 16.04 | 10,647,987 | +0.11(+0.68%) |
Mar 13, 2024 | 15.91 | 16.15 | 15.89 | 15.93 | 12,351,005 | +0.23(+1.43%) |
Mar 12, 2024 | 15.57 | 15.72 | 15.40 | 15.71 | 10,827,043 | +0.16(+1.01%) |
Mar 11, 2024 | 15.34 | 15.55 | 15.14 | 15.55 | 6,982,575 | +0.07(+0.44%) |
Mar 08, 2024 | 15.38 | 15.63 | 15.27 | 15.48 | 7,447,169 | +0.05(+0.31%) |
Mar 07, 2024 | 15.34 | 15.57 | 15.20 | 15.43 | 12,338,601 | +0.27(+1.79%) |
Mar 06, 2024 | 15.31 | 15.31 | 15.08 | 15.16 | 23,411,544 | +0.06(+0.39%) |
Mar 05, 2024 | 15.10 | 15.30 | 15.03 | 15.10 | 14,195,774 | +0.00(+0.00%) |
Mar 04, 2024 | 15.17 | 15.38 | 14.98 | 15.10 | 24,416,068 | -0.47(-2.99%) |