Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 14,044,429 | -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 | 15,044,647 | +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 | 17.66 | 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%) |