Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.51 | 16.09 | 15.47 | 16.03 | 3,863,423 | +0.59(+3.82%) |
May 23, 2024 | 16.03 | 16.08 | 15.28 | 15.44 | 6,277,558 | -0.60(-3.74%) |
May 22, 2024 | 16.39 | 16.67 | 15.91 | 16.04 | 3,590,201 | -0.37(-2.25%) |
May 21, 2024 | 16.35 | 16.63 | 16.09 | 16.41 | 4,337,165 | +0.14(+0.86%) |
May 20, 2024 | 15.92 | 16.28 | 15.78 | 16.27 | 4,430,010 | +0.34(+2.13%) |
May 17, 2024 | 15.86 | 16.02 | 15.68 | 15.93 | 5,024,611 | -0.01(-0.06%) |
May 16, 2024 | 15.86 | 15.97 | 15.65 | 15.94 | 3,722,082 | +0.04(+0.25%) |
May 15, 2024 | 17.03 | 17.05 | 15.79 | 15.90 | 7,426,366 | -1.00(-5.92%) |
May 14, 2024 | 16.31 | 16.91 | 16.15 | 16.90 | 7,650,978 | +1.04(+6.56%) |
May 13, 2024 | 15.51 | 16.35 | 15.51 | 15.86 | 4,551,471 | -0.22(-1.37%) |
May 10, 2024 | 16.35 | 16.48 | 15.68 | 16.08 | 4,789,816 | -0.16(-0.99%) |
May 09, 2024 | 16.11 | 16.63 | 16.07 | 16.24 | 5,840,469 | +0.58(+3.70%) |
May 08, 2024 | 15.73 | 16.11 | 15.47 | 15.66 | 8,412,753 | -0.25(-1.57%) |
May 07, 2024 | 15.43 | 15.94 | 15.34 | 15.91 | 5,661,053 | +0.50(+3.24%) |
May 06, 2024 | 15.23 | 15.58 | 14.84 | 15.41 | 5,187,332 | +0.29(+1.88%) |
May 03, 2024 | 15.22 | 15.60 | 14.94 | 15.12 | 8,572,741 | +0.12(+0.83%) |
May 02, 2024 | 16.03 | 16.15 | 13.50 | 15.00 | 23,750,648 | -1.44(-8.76%) |
May 01, 2024 | 16.42 | 17.12 | 16.27 | 16.44 | 7,607,290 | -0.10(-0.60%) |
Apr 30, 2024 | 16.90 | 16.96 | 16.51 | 16.54 | 4,524,921 | -0.49(-2.88%) |
Apr 29, 2024 | 16.99 | 17.52 | 16.92 | 17.03 | 4,445,752 | +0.17(+1.01%) |
Apr 26, 2024 | 17.01 | 17.27 | 16.54 | 16.86 | 4,831,663 | -0.33(-1.92%) |
Apr 25, 2024 | 17.50 | 17.56 | 16.98 | 17.19 | 9,759,557 | -0.65(-3.64%) |
Apr 24, 2024 | 17.35 | 17.86 | 17.18 | 17.84 | 8,758,648 | +0.41(+2.35%) |
Apr 23, 2024 | 17.67 | 17.99 | 16.95 | 17.43 | 5,184,268 | +0.50(+2.95%) |
Apr 22, 2024 | 16.42 | 17.07 | 16.23 | 16.93 | 5,788,574 | +0.39(+2.36%) |
Apr 19, 2024 | 16.07 | 16.86 | 16.04 | 16.54 | 5,657,732 | +0.40(+2.48%) |
Apr 18, 2024 | 16.19 | 16.55 | 15.99 | 16.14 | 3,421,441 | -0.12(-0.74%) |
Apr 17, 2024 | 16.59 | 16.84 | 16.16 | 16.26 | 5,791,575 | -0.28(-1.69%) |
Apr 16, 2024 | 16.00 | 16.70 | 15.88 | 16.54 | 6,411,794 | +0.26(+1.60%) |
Apr 15, 2024 | 16.80 | 16.89 | 16.11 | 16.28 | 3,673,270 | -0.42(-2.51%) |
Apr 12, 2024 | 16.68 | 17.06 | 16.34 | 16.70 | 8,478,263 | -0.21(-1.24%) |
Apr 11, 2024 | 16.87 | 17.00 | 16.56 | 16.91 | 10,151,770 | -0.02(-0.12%) |
Apr 10, 2024 | 17.68 | 17.68 | 16.82 | 16.93 | 5,700,708 | -1.12(-6.20%) |
Apr 09, 2024 | 17.61 | 18.21 | 17.55 | 18.05 | 3,394,484 | +0.56(+3.20%) |
Apr 08, 2024 | 17.46 | 17.70 | 17.28 | 17.49 | 2,750,040 | +0.13(+0.75%) |
Apr 05, 2024 | 17.39 | 17.55 | 17.21 | 17.36 | 3,387,390 | -0.11(-0.63%) |
Apr 04, 2024 | 18.14 | 18.25 | 17.30 | 17.47 | 3,488,801 | -0.42(-2.35%) |
Apr 03, 2024 | 17.49 | 17.91 | 17.23 | 17.89 | 4,430,599 | +0.29(+1.65%) |
Apr 02, 2024 | 17.78 | 17.78 | 17.47 | 17.60 | 3,601,786 | -0.67(-3.67%) |