Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.39 | 17.45 | 17.03 | 17.24 | 13,855,502 | -0.11(-0.63%) |
May 17, 2024 | 17.40 | 17.55 | 17.26 | 17.35 | 15,554,414 | -0.03(-0.17%) |
May 16, 2024 | 17.16 | 17.38 | 17.04 | 17.38 | 17,860,578 | +0.36(+2.12%) |
May 15, 2024 | 17.06 | 17.43 | 16.92 | 17.02 | 23,114,228 | -0.62(-3.51%) |
May 14, 2024 | 17.58 | 17.91 | 17.42 | 17.64 | 29,060,356 | -0.58(-3.18%) |
May 13, 2024 | 17.86 | 18.24 | 17.72 | 18.22 | 13,474,561 | -0.10(-0.55%) |
May 10, 2024 | 17.78 | 18.48 | 17.71 | 18.32 | 19,378,566 | +0.41(+2.29%) |
May 09, 2024 | 18.39 | 18.55 | 17.87 | 17.91 | 18,295,424 | -0.50(-2.72%) |
May 08, 2024 | 18.70 | 18.76 | 18.39 | 18.41 | 15,193,498 | +0.29(+1.60%) |
May 07, 2024 | 18.17 | 18.23 | 17.80 | 18.12 | 18,048,968 | -0.14(-0.77%) |
May 06, 2024 | 18.51 | 18.54 | 18.15 | 18.26 | 18,434,492 | -0.68(-3.59%) |
May 03, 2024 | 18.50 | 19.17 | 18.30 | 18.94 | 21,985,802 | -0.56(-2.87%) |
May 02, 2024 | 19.86 | 20.56 | 19.46 | 19.50 | 22,401,580 | -1.10(-5.34%) |
May 01, 2024 | 20.76 | 21.02 | 19.33 | 20.60 | 29,881,484 | -0.18(-0.87%) |
Apr 30, 2024 | 20.10 | 20.80 | 19.94 | 20.78 | 18,135,376 | +1.22(+6.24%) |
Apr 29, 2024 | 19.75 | 19.87 | 19.41 | 19.56 | 17,046,954 | -0.43(-2.15%) |
Apr 26, 2024 | 20.46 | 20.63 | 19.86 | 19.99 | 16,347,565 | -0.59(-2.87%) |
Apr 25, 2024 | 20.91 | 21.43 | 20.49 | 20.58 | 23,624,384 | +0.40(+1.98%) |
Apr 24, 2024 | 20.05 | 20.57 | 19.82 | 20.18 | 23,471,658 | +0.27(+1.36%) |
Apr 23, 2024 | 20.99 | 21.04 | 19.69 | 19.91 | 25,627,746 | -1.06(-5.05%) |
Apr 22, 2024 | 21.33 | 21.78 | 20.64 | 20.97 | 14,911,549 | -0.75(-3.45%) |
Apr 19, 2024 | 22.08 | 22.29 | 21.26 | 21.72 | 23,839,006 | -0.05(-0.23%) |
Apr 18, 2024 | 21.48 | 21.98 | 20.82 | 21.77 | 27,854,114 | +0.15(+0.69%) |
Apr 17, 2024 | 20.56 | 21.67 | 20.51 | 21.62 | 26,132,496 | +0.61(+2.90%) |
Apr 16, 2024 | 21.19 | 21.54 | 20.64 | 21.01 | 23,152,788 | +0.27(+1.30%) |
Apr 15, 2024 | 19.69 | 21.00 | 19.42 | 20.74 | 28,518,496 | +0.87(+4.38%) |
Apr 12, 2024 | 19.18 | 20.17 | 18.98 | 19.87 | 25,722,116 | +1.03(+5.47%) |
Apr 11, 2024 | 18.95 | 19.48 | 18.68 | 18.84 | 25,511,248 | -0.39(-2.03%) |
Apr 10, 2024 | 19.15 | 19.58 | 18.70 | 19.23 | 39,988,072 | +1.43(+8.03%) |
Apr 09, 2024 | 17.83 | 18.30 | 17.65 | 17.80 | 18,355,992 | -0.19(-1.06%) |
Apr 08, 2024 | 17.90 | 18.27 | 17.78 | 17.99 | 15,180,584 | -0.30(-1.64%) |
Apr 05, 2024 | 18.66 | 18.72 | 17.96 | 18.29 | 28,882,904 | -0.19(-1.03%) |
Apr 04, 2024 | 17.34 | 18.61 | 17.21 | 18.48 | 28,388,898 | +0.56(+3.12%) |
Apr 03, 2024 | 18.55 | 18.57 | 17.75 | 17.92 | 24,402,428 | -0.30(-1.65%) |
Apr 02, 2024 | 17.93 | 18.52 | 17.89 | 18.22 | 26,411,304 | +0.94(+5.44%) |