Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.30 | 20.78 | 19.95 | 20.51 | 750,216 | +0.27(+1.33%) |
May 16, 2024 | 20.76 | 20.87 | 20.07 | 20.24 | 959,663 | -0.62(-2.97%) |
May 15, 2024 | 20.39 | 20.91 | 20.05 | 20.86 | 1,401,423 | +1.11(+5.62%) |
May 14, 2024 | 19.88 | 20.28 | 19.47 | 19.75 | 920,657 | +0.45(+2.33%) |
May 13, 2024 | 18.47 | 19.46 | 18.37 | 19.30 | 771,917 | +0.99(+5.41%) |
May 10, 2024 | 18.84 | 18.95 | 18.27 | 18.31 | 763,171 | -0.36(-1.93%) |
May 09, 2024 | 18.91 | 19.16 | 18.39 | 18.67 | 946,278 | -0.23(-1.22%) |
May 08, 2024 | 17.00 | 20.25 | 17.00 | 18.90 | 2,702,138 | +2.05(+12.17%) |
May 07, 2024 | 17.37 | 17.42 | 16.71 | 16.85 | 1,099,315 | -0.29(-1.69%) |
May 06, 2024 | 17.27 | 17.71 | 16.92 | 17.14 | 730,847 | +0.00(+0.00%) |
May 03, 2024 | 17.17 | 17.90 | 17.04 | 17.14 | 868,041 | +0.33(+1.96%) |
May 02, 2024 | 16.41 | 16.94 | 15.92 | 16.81 | 842,292 | +0.73(+4.54%) |
May 01, 2024 | 15.53 | 16.72 | 15.40 | 16.08 | 1,361,291 | +0.64(+4.15%) |
Apr 30, 2024 | 15.34 | 15.57 | 15.21 | 15.44 | 969,476 | -0.16(-1.03%) |
Apr 29, 2024 | 15.64 | 15.96 | 15.39 | 15.60 | 910,476 | +0.17(+1.10%) |
Apr 26, 2024 | 15.08 | 15.49 | 14.90 | 15.43 | 1,122,313 | +0.47(+3.14%) |
Apr 25, 2024 | 15.25 | 15.25 | 14.56 | 14.96 | 1,140,532 | -0.60(-3.86%) |
Apr 24, 2024 | 16.10 | 16.30 | 15.47 | 15.56 | 944,425 | -0.55(-3.41%) |
Apr 23, 2024 | 16.14 | 16.80 | 16.02 | 16.11 | 1,080,081 | +0.12(+0.75%) |
Apr 22, 2024 | 16.00 | 16.28 | 15.48 | 15.99 | 3,056,993 | -0.01(-0.06%) |
Apr 19, 2024 | 16.50 | 16.80 | 15.91 | 16.00 | 1,479,992 | -0.60(-3.61%) |
Apr 18, 2024 | 16.72 | 16.95 | 16.54 | 16.60 | 1,189,747 | -0.22(-1.31%) |
Apr 17, 2024 | 17.38 | 17.56 | 16.79 | 16.82 | 1,367,429 | -0.52(-3.00%) |
Apr 16, 2024 | 17.59 | 17.60 | 17.15 | 17.34 | 1,080,929 | -0.50(-2.80%) |
Apr 15, 2024 | 18.29 | 18.29 | 17.70 | 17.84 | 988,439 | -0.42(-2.30%) |
Apr 12, 2024 | 18.97 | 19.01 | 17.84 | 18.26 | 1,100,928 | -0.91(-4.75%) |
Apr 11, 2024 | 18.71 | 19.21 | 18.51 | 19.17 | 872,622 | +0.75(+4.07%) |
Apr 10, 2024 | 18.57 | 18.64 | 18.05 | 18.42 | 1,246,628 | -1.02(-5.25%) |
Apr 09, 2024 | 19.01 | 19.75 | 18.91 | 19.44 | 884,361 | +0.40(+2.10%) |
Apr 08, 2024 | 19.60 | 19.61 | 18.89 | 19.04 | 865,031 | -0.35(-1.81%) |
Apr 05, 2024 | 18.90 | 19.42 | 18.28 | 19.39 | 770,353 | +0.40(+2.11%) |
Apr 04, 2024 | 19.53 | 19.70 | 18.95 | 18.99 | 944,322 | -0.38(-1.96%) |
Apr 03, 2024 | 19.04 | 19.40 | 18.95 | 19.37 | 830,286 | -0.01(-0.05%) |
Apr 02, 2024 | 20.02 | 20.11 | 19.21 | 19.38 | 1,100,540 | -1.18(-5.74%) |